window.pageData = {"fund":{"_id":3000000011765,"stockCode":"011765","shortName":"兴银高端制造混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11765,"masterFundFlag":1,"status":"normal","name":"兴银高端制造混合型证券投资基金","exchange":"jj","inceptionDate":"2021-05-05T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050890000,"currency":"CNY","masterFundShortName":"兴银高端制造混合","setUpDate":"2021-05-05T16:00:00.000Z","setUpAssetScale":168928851.76,"setUpShares":168928851.76,"pinyin":"xygdzzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50890000","tickerId":50890000,"name":"兴银基金管理有限责任公司"},"managers":[{"name":"罗怡达","stockType":"fund_manager","stockCode":"j101019549","exchange":"fm","tickerId":122504248380}],"hotMetrics":{"fss":{"stockId":3000000011765,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":1168,"f_h_s_a":39519,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011765,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.11932511932511933,"f_p_r_m1_ssc":9163,"f_p_r_m1_ssrp":0.7347740667976425,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.08770373655615922,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.11062857142857142,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.2569060773480663,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.4599013755515183,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.43156363636363637,"f_cagr_p_r_fs_ssc":9087,"f_cagr_p_r_fs_ssrp":0.7958397534668721},"fp":{"stockId":3000000011765,"type":"fp","f_p_r_fys":0.15796019900497504,"f_p_r_m1":-0.008039519566059639,"f_p_r_m3":0.09952759287094692,"f_p_r_m6":0.2326673086181994,"f_p_r_y1":0.5113636363636362,"f_cagr_p_r_fs":0.0048279678869400655,"f_p_r_d1":-0.006470075898967309,"f_p_r_y2":0.40634441087613205,"f_p_r_y3":0.18297331639135916,"last_data_date":"2026-04-15T16:00:00.000Z"},"ff":{"stockId":3000000011765,"type":"ff","f_m_f":373931,"f_m_f_r":0.012,"f_c_f":62321,"f_c_f_r":0.002,"f_m_a_c_f":436252,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-21T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011765,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":1.0241,"f_nv_cr":0.011157187993680928},"f_as":{"stockId":3000000011765,"type":"f_as","f_tas":35015522.982,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011766,"name":"兴银高端制造混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011766","tickerId":11766,"shortName":"兴银高端制造混合C","__csrcFundId":8993,"lastUpdated":"2025-01-04T00:32:09.314Z","inceptionDate":"2021-05-05T16:00:00.000Z","fundCollectionId":4000050890000,"currency":"CNY","followedNum":0,"status":"normal","setUpDate":"2021-05-05T16:00:00.000Z","setUpAssetScale":145624743.83,"setUpShares":145624743.83,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xygdzzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011765,"stockId":300750,"holdings":11100,"marketCap":4076586,"netValueRatio":0.0746,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011765,"stockId":605507,"holdings":91800,"marketCap":2276640,"netValueRatio":0.0417,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08676599474145408,"stock":{"stockCode":"605507","tickerId":605507,"exchange":"sh","stockType":"company","name":"国邦医药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011765,"stockId":2379,"holdings":82200,"marketCap":1966224,"netValueRatio":0.036,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3778801843317985,"stock":{"stockCode":"002379","exchange":"sz","stockType":"company","tickerId":2379,"name":"宏桥控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011765,"stockId":600885,"holdings":54000,"marketCap":1641600,"netValueRatio":0.03,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1532625189681327,"stock":{"stockCode":"600885","exchange":"sh","stockType":"company","tickerId":600885,"name":"宏发股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011765,"stockId":600075,"holdings":328300,"marketCap":1625085,"netValueRatio":0.0297,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08552631578947523,"stock":{"stockCode":"600075","exchange":"sh","stockType":"company","tickerId":600075,"name":"新疆天业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011765,"stockId":603279,"holdings":83000,"marketCap":1400210,"netValueRatio":0.0256,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08424704616703038,"stock":{"stockCode":"603279","exchange":"sh","stockType":"company","tickerId":603279,"name":"景津装备"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011765,"stockId":601058,"holdings":86000,"marketCap":1391480,"netValueRatio":0.0255,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.12517385257301727,"stock":{"stockCode":"601058","exchange":"sh","stockType":"company","tickerId":601058,"name":"赛轮轮胎"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011765,"stockId":600596,"holdings":120200,"marketCap":1378694,"netValueRatio":0.0252,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07296538821328347,"stock":{"stockCode":"600596","exchange":"sh","stockType":"company","tickerId":600596,"name":"新安股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011765,"stockId":683,"holdings":174400,"marketCap":1297536,"netValueRatio":0.0237,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1716535433070876,"stock":{"stockCode":"000683","exchange":"sz","stockType":"company","tickerId":683,"name":"博源化工"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011765,"stockId":300347,"holdings":22600,"marketCap":1281420,"netValueRatio":0.0234,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.022413793103448043,"stock":{"stockCode":"300347","exchange":"sz","stockType":"company","tickerId":300347,"name":"泰格医药"}}],"lastFsMetrics":{"latestTurnoverRate":8.986507048624471,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":1.0241},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":1.0128},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":1.0235},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":1.0214},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":1.0158},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":1.0113},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":1.0082},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9988},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9711},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9766},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9836},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.978},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9962},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9886},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9727},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9725},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9599},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9475},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9668},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9765},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":1.0049},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":1.0069},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":1.0324},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":1.053},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":1.0605},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":1.0508},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":1.022},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":1.015},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":1.0258},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":1.0102},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9974},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":1.0121},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":1.0284},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":1.0177},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":1.0129},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":1.0117},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":1.0019},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9785},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":1.0005},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9993},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9901},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9869},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.975},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9672},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9796},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9668},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9426},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9843},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9885},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9891},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9705},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9723},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9726},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9643},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9613},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9581},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9471},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9314},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9312},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9229},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9186},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.921},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9217},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9217},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9234},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.9198},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8983},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8844},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8877},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8815},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8878},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8852},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.88},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8683},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8692},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8639},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8527},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8567},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.842},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8555},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8538},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8451},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8503},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8469},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8588},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8608},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.842},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8412},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.834},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8404},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8373},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8319},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8233},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8251},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8162},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8149},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8412},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8518},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8497},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8649},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8728},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8842},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8638},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8663},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8667},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8666},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8625},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8456},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8346},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8487},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8504},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8559},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8637},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8396},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8475},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8349},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8276},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8234},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8313},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8185},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8098},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8308},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8372},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8205},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8332},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8463},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8506},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8423},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8368},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8268},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8325},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8334},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8211},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8246},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8259},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8212},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8358},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8225},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8196},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8225},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8251},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8108},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8145},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8217},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8054},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7879},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7995},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8052},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8196},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8196},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8125},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8047},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8239},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8107},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8013},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7949},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7924},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7851},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7906},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7874},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7705},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7785},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7677},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7632},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.754},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7509},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7544},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7494},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.748},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.741},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7391},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7505},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7505},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7463},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7471},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7427},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7335},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7379},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.729},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.717},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7154},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7077},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.705},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7047},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6994},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6996},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6993},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7017},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6923},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6933},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6975},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6894},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.692},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6877},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6824},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6778},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6808},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6774},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6683},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6669},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6693},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6722},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6733},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6772},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6747},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6828},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6821},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6778},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6849},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6805},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6837},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.681},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6803},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6721},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.679},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6691},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6711},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.673},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6723},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6727},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6801},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6792},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6796},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6775},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6709},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6817},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6825},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6872},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6825},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6891},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6904},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6906},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6789},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6758},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6744},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6839},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6888},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6884},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6924},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6865},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6761},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6813},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6776},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6865},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6921},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.692},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6802},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6706},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6652},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6783},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7409},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7602},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.754},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7507},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7628},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7708},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7711},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.768},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7769},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7743},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7955},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7943},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7941},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7913},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7897},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7758},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7958},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7971},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7985},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8037},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7995},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7861},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7745},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7656},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7714},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8098},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8273},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8076},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.8015},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7975},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7819},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7755},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7465},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7585},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7479},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7496},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7667},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7488},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7444},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7458},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7418},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.714},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.72},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7354},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7212},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7278},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.726},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7178},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7157},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7103},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7047},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7137},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6824},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6822},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6901},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6873},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6908},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6815},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6814},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6893},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7069},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7269},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7255},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7305},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7198},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7245},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7133},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7255},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.719},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7176},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7159},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7229},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7314},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7471},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7435},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.742},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7356},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7415},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7309},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7322},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7412},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7452},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7392},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7294},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7339},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7164},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7192},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7226},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7489},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7493},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7451},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.731},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7395},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7571},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7803},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7803},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7918},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7658},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7604},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7527},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7571},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.738},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7204},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7283},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7228},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7218},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7283},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7304},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7237},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7269},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7337},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7313},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7252},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6893},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6914},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7018},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7228},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7048},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7311},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7407},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7939},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7415},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6767},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6471},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6288},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6269},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6029},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6059},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6094},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6062},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6056},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6099},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6127},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6083},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6066},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6124},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6231},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6241},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6299},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6247},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6398},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6246},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6184},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6195},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6226},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6244},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6242},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6285},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6286},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6365},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6359},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6355},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6348},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6451},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6415},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6416},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6462},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6414},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6418},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6332},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6582},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6715},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.674},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6493},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6536},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6598},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6505},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6577},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6676},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6929},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6981},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7022},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7021},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7159},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7063},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7048},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7148},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.701},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6988},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6837},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6925},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6874},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.693},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7003},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7131},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7032},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7033},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6931},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7041},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6965},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.6999},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7115},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7099},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7151},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7218},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.715},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7119},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7091},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7124},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7087},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7091},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.715},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7112},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7215},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7121},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7153},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7202},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7249},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7226},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7318},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7269},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7339},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7446},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7528},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7614},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7607},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7573},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7682},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7733},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7778},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7771},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.778},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7671},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7747},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7675},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7432},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7398},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7323},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7237},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7284},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7205},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7324},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7448},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000011765,"lxr_nv_fc":0.7381}],"indexCandlestickList":[{"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},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48159,"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"}}