window.pageData = {"fund":{"_id":3000000010182,"name":"兴业优势产业混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-10-27T16:00:00.000Z","stockCode":"010182","tickerId":10182,"shortName":"兴业优势产业混合C","exchange":"jj","followedNum":1,"fundCollectionId":4000050810000,"currency":"CNY","status":"normal","setUpDate":"2020-10-27T16:00:00.000Z","setUpAssetScale":317407091.07,"setUpShares":317407091.07,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xyyscyhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50810000","tickerId":50810000,"name":"兴业基金管理有限公司"},"managers":[{"name":"张超","stockType":"fund_manager","stockCode":"db20904179","exchange":"fm","tickerId":2603239630}],"hotMetrics":{"fss":{"stockId":3000000010182,"type":"fss","f_s_s_d":"2023-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":581,"f_h_s_a":38982,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010182,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.1456828536504056,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.0785745422842197,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.10745905267817618,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.2333866179493035,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.21014057431214705,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.272809863724854,"f_p_r_y3_ssc":6884,"f_p_r_y3_ssrp":0.20485253523173036,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.5856578080386559,"f_p_r_y5_ssc":4259,"f_p_r_y5_ssrp":0.37435415688116486},"fp":{"stockId":3000000010182,"type":"fp","f_p_r_fys":0.17005076142131959,"f_p_r_m1":0.1920130243248419,"f_p_r_m3":0.1023824284828625,"f_p_r_m6":0.14623814347545805,"f_p_r_y1":0.5725837018319657,"f_cagr_p_r_fs":0.04068272858830779,"f_p_r_d1":0.002942214899376294,"f_p_r_y2":0.6287621041612133,"f_p_r_y3":0.4544286048142081,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y5":0.1840753424657533},"ff":{"stockId":3000000010182,"type":"ff","f_m_f":1204644,"f_m_f_r":0.012,"f_c_f":171802,"f_c_f_r":0.002,"f_m_a_c_f":1376446,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-23T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010182,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.2447,"f_nv_cr":0.011622236671001263},"f_as":{"stockId":3000000010182,"type":"f_as","f_tas":14394604.5344,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010181,"__csrcFundId":8234,"stockCode":"010181","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10181,"masterFundFlag":1,"lastUpdated":"2024-12-31T23:39:51.748Z","status":"normal","name":"兴业优势产业混合型证券投资基金","exchange":"jj","inceptionDate":"2020-10-27T16:00:00.000Z","shortName":"兴业优势产业混合A","followedNum":0,"fundCollectionId":4000050810000,"currency":"CNY","masterFundShortName":"兴业优势产业混合","setUpDate":"2020-10-27T16:00:00.000Z","setUpAssetScale":269956660.17,"setUpShares":269956660.17,"pinyin":"xyyscyhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010181,"stockId":300548,"holdings":25300,"marketCap":3874695,"netValueRatio":0.0674,"quarterlyChange":0.07852112676056344,"stock":{"stockCode":"300548","exchange":"sz","stockType":"company","tickerId":300548,"name":"长芯博创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010181,"stockId":688256,"holdings":3814,"marketCap":3749162,"netValueRatio":0.0652,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010181,"stockId":688041,"holdings":17764,"marketCap":3735058,"netValueRatio":0.065,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010181,"stockId":2517,"holdings":181400,"marketCap":3210780,"netValueRatio":0.0559,"quarterlyChange":-0.19067215363511636,"stock":{"stockCode":"002517","exchange":"sz","stockType":"company","tickerId":2517,"name":"恺英网络"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010181,"stockId":688981,"holdings":33083,"marketCap":3111456,"netValueRatio":0.0541,"quarterlyChange":-0.23430757958153547,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010181,"stockId":600066,"holdings":85800,"marketCap":3076788,"netValueRatio":0.0535,"quarterlyChange":0.09663608562691173,"stock":{"stockCode":"600066","exchange":"sh","stockType":"company","tickerId":600066,"name":"宇通客车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010181,"stockId":301165,"holdings":33300,"marketCap":2549448,"netValueRatio":0.0444,"quarterlyChange":-0.13783783783783776,"stock":{"name":"锐捷网络","exchange":"sz","stockType":"company","stockCode":"301165","tickerId":301165}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010181,"stockId":600602,"holdings":100900,"marketCap":2343907,"netValueRatio":0.0408,"quarterlyChange":0.24291064740503,"stock":{"stockCode":"600602","exchange":"sh","stockType":"company","tickerId":600602,"name":"云赛智联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010181,"stockId":300408,"holdings":42000,"marketCap":2219700,"netValueRatio":0.0386,"quarterlyChange":0.15519125683060153,"stock":{"stockCode":"300408","exchange":"sz","stockType":"company","tickerId":300408,"name":"三环集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010181,"stockId":2222,"holdings":29100,"marketCap":1979382,"netValueRatio":0.0344,"quarterlyChange":0.20731274405395816,"stock":{"stockCode":"002222","exchange":"sz","stockType":"company","tickerId":2222,"name":"福晶科技"}}]},"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.2447},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.2304},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.2465},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.2254},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.2286},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.2217},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.2096},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1882},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1847},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1654},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1616},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1538},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1454},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0861},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0664},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0543},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0801},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0448},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0642},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0556},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0478},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0722},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0442},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0195},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0584},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0808},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1028},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0757},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1036},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0966},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1244},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1311},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1324},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.104},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1123},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1079},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0977},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1049},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1629},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1657},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1523},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1233},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1299},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1443},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1558},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1087},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1126},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0987},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0539},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0538},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0689},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0998},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.081},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1182},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.127},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1474},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1385},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1235},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1291},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1244},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1284},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1048},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1236},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1321},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1394},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1363},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1173},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1464},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1335},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1138},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1134},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1037},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0853},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0638},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0683},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0624},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0528},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0606},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0622},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0494},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0433},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0219},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0235},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0323},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0107},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0256},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0478},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0359},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0575},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0548},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0542},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0291},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0161},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0051},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.011},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0266},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0214},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0055},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0043},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.9966},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.9853},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.9665},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.9948},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0018},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0131},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0108},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0076},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.024},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0145},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0188},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0344},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0451},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0627},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.036},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0408},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0589},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0661},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.076},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1024},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0915},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1037},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0859},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0455},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0531},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0571},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0296},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0219},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0627},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0684},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0448},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0835},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0801},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1217},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.102},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0845},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0735},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.1042},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0917},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0588},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0632},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.026},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.025},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0051},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.9876},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.9765},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.9791},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.9741},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.9336},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.9291},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.9528},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.9522},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.9214},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.9644},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.976},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0154},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0009},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":1.0059},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.9638},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.9715},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.9646},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.9435},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.9141},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.916},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8998},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.9016},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8794},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8681},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8708},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8601},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8464},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8349},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8481},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8486},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8426},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8344},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8258},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8269},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8302},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.833},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8275},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.828},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8236},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8188},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8217},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8199},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8176},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8182},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8104},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8097},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8088},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8094},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8038},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8045},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8064},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8006},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8033},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8046},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8033},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8112},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8092},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7971},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7968},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7987},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7897},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7796},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7737},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7776},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7826},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7789},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7815},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.78},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7864},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7882},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7862},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.798},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7954},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7964},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7897},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7874},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7853},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7891},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7823},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7811},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7862},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7839},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7906},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.794},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7941},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7936},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.795},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7983},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8117},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8098},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8158},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8087},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8164},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8089},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8004},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7914},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7926},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.788},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7879},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7915},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7944},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7952},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7958},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7848},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7861},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7885},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7874},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7867},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7816},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7726},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7659},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7487},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7468},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8077},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8222},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.823},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8217},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.817},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8202},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.82},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.819},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8234},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8209},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8357},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8412},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8476},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8463},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8472},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8355},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8513},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8484},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8522},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8497},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8581},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8472},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8385},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8349},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8436},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8791},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8834},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8764},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8799},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8813},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8609},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8526},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8372},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8484},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8405},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8416},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8553},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8445},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8465},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.839},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8325},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8151},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8229},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8345},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8219},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8303},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8378},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8235},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8149},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8059},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8057},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8201},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7943},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8052},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.814},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8125},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8145},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.795},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7979},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8111},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.832},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8484},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8424},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8463},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8355},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8385},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8266},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8354},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8334},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8289},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8249},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8257},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8319},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8449},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8399},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8353},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.836},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8373},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8304},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8276},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8362},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8396},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8298},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8206},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8274},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8124},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8114},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8159},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.837},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8391},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8368},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8264},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8403},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8598},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8786},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8748},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.882},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8699},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8762},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8673},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8713},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8534},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8421},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8515},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8519},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8545},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8568},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8499},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.846},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8555},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8554},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8537},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8487},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8179},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8227},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8276},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.844},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.826},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8511},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8451},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8994},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.8457},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7827},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7557},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7394},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7347},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7152},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7128},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7173},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7171},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7137},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.716},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7195},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7191},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7169},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7219},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7296},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7291},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7315},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7278},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7381},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7314},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7297},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7282},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7303},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7315},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7317},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7335},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7355},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7428},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7395},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7398},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.736},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7403},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7371},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7374},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.74},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7423},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7406},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7354},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7484},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7575},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7593},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7466},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7498},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7518},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7441},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7502},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7506},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7652},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7691},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7678},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7596},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7671},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7642},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7639},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7668},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7621},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7652},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7538},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7556},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7558},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7574},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7627},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7681},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7616},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7617},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7526},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7589},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7552},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7593},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7664},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7644},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.769},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.775},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7718},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7704},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7699},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7715},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7692},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7701},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7729},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.773},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7769},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7732},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7697},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7721},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7737},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7718},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7783},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7666},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.772},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7778},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7824},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7875},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7828},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7786},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7833},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7873},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7877},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7879},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7927},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7803},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7867},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7865},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7772},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010182,"lxr_nv_fc":0.7749}],"indexCandlestickList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48232,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}