window.pageData = {"fund":{"_id":3000000011836,"stockCode":"011836","shortName":"银华智能建造股票发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":11836,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"银华智能建造股票型发起式证券投资基金","fundCollectionId":4000050140000,"inceptionDate":"2021-09-23T16:00:00.000Z","followedNum":1,"masterFundShortName":"银华智能建造股票发起式","setUpDate":"2021-09-23T16:00:00.000Z","setUpAssetScale":308977527.48,"setUpShares":308977527.48,"pinyin":"yhznjzgpxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50140000","tickerId":50140000,"name":"银华基金管理股份有限公司"},"managers":[{"name":"周书","stockType":"fund_manager","stockCode":"8801597133","exchange":"fm","tickerId":2619187030},{"name":"唐能","stockType":"fund_manager","stockCode":"db20346644","exchange":"fm","tickerId":2014150180}],"hotMetrics":{"fss":{"stockId":3000000011836,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.19140000000000001,"f_ins_h_s_r_c_hy":0.02670000000000003,"f_ins_h_s_r_c_1y":0.02890000000000001,"f_ind_h_s_r":0.8086,"f_ind_h_s_r_c_hy":-0.026700000000000057,"f_ind_h_s_r_c_1y":-0.028900000000000037,"f_h_a":2844,"f_h_s_a":55588,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011836,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.34555256064690026,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.37013324104516354,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.23266536619968078,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.20786092214663643,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.34534404167571087,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.4888698630136986,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.8151642208245982,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.9492567913890313},"fp":{"stockId":3000000011836,"type":"fp","f_p_r_fys":0.10605085291277772,"f_p_r_m1":0.07913330193122925,"f_p_r_m3":0.057710064635272174,"f_p_r_m6":0.1403683424589348,"f_p_r_y1":0.48476992871030467,"f_cagr_p_r_fs":-0.0782929846995648,"f_p_r_d1":0.0012355848434926209,"f_p_r_y2":0.46452162795653207,"f_p_r_y3":0.030125899280574853,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000011836,"type":"ff","f_m_f":593183,"f_m_f_r":0.012,"f_c_f":98863,"f_c_f_r":0.002,"f_m_a_c_f":692046,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-15T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011836,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.6873,"f_nv_cr":-0.0065047701647874545},"f_as":{"stockId":3000000011836,"type":"f_as","f_tas":78219898.9664,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011836,"stockId":300502,"holdings":11000,"marketCap":4871240,"netValueRatio":0.0623,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011836,"stockId":600900,"holdings":167400,"marketCap":4526496,"netValueRatio":0.0579,"quarterlyChange":0.002433075036404553,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011836,"stockId":1000000000000700,"holdings":9300,"marketCap":3974334,"netValueRatio":0.0508,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011836,"stockId":2487,"holdings":49800,"marketCap":3471060,"netValueRatio":0.0444,"quarterlyChange":0.34219141151550225,"stock":{"stockCode":"002487","exchange":"sz","stockType":"company","tickerId":2487,"name":"大金重工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011836,"stockId":300750,"holdings":8600,"marketCap":3454620,"netValueRatio":0.0442,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011836,"stockId":600690,"holdings":153900,"marketCap":3290382,"netValueRatio":0.0421,"quarterlyChange":-0.1805289382905333,"stock":{"stockCode":"600690","exchange":"sh","stockType":"company","tickerId":600690,"name":"海尔智家"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011836,"stockId":688002,"holdings":26800,"marketCap":2712160,"netValueRatio":0.0347,"quarterlyChange":0.00396825396825462,"stock":{"stockCode":"688002","exchange":"sh","stockType":"company","tickerId":688002,"name":"睿创微纳"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011836,"stockId":601985,"holdings":287500,"marketCap":2601875,"netValueRatio":0.0333,"quarterlyChange":0.048504921106077514,"stock":{"stockCode":"601985","exchange":"sh","stockType":"company","tickerId":601985,"name":"中国核电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011836,"stockId":1000000000000941,"holdings":33500,"marketCap":2341164,"netValueRatio":0.0299,"quarterlyChange":-0.031211750305996988,"stock":{"stockCode":"00941","exchange":"hk","stockType":"company","tickerId":941,"name":"中国移动"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011836,"stockId":688668,"holdings":18282,"marketCap":2301703,"netValueRatio":0.0294,"quarterlyChange":0.015322580645161565,"stock":{"stockCode":"688668","tickerId":688668,"exchange":"sh","stockType":"company","name":"鼎通科技"}}],"lastFsMetrics":{"latestTurnoverRate":1.0992007625471196,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6873},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6918},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6877},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6906},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.69},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6947},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.698},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6925},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6918},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6887},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6812},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6654},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6704},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6636},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6663},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.657},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6556},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.637},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6364},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6379},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6424},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6284},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6369},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6383},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6369},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6422},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6368},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6282},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6458},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.642},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6518},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6474},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6583},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6592},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6569},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6581},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6565},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6455},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6489},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6475},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6437},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6454},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6543},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6478},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6502},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6461},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6437},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6349},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6426},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6411},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.643},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6441},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6359},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6392},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6465},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6454},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6363},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6498},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6507},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6557},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6474},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6446},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6422},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6394},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6339},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6327},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.634},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6302},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6305},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6246},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6271},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6353},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6325},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6297},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6317},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6345},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6299},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6214},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.626},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6212},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6236},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.625},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.624},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.622},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6213},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6169},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6123},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6144},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6038},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6112},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6137},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6085},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6137},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6126},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6139},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6094},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6044},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6015},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5995},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5994},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5941},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5925},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.591},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5865},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5839},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.58},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5917},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5927},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5909},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5949},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6091},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6058},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6085},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6066},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6032},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6025},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5931},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5913},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5975},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5951},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6027},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.606},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6022},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6066},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5996},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5912},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5892},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5894},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5797},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5746},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5869},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5886},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5835},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5938},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5974},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6067},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.6023},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5987},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5927},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5951},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5921},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5848},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5861},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5879},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5862},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5907},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5834},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5844},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5851},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5868},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5789},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5786},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5795},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5798},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5661},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.582},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5815},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5877},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.58},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5782},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5664},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.572},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5752},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5624},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5523},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.549},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5452},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5457},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5416},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5372},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5383},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5269},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5221},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5187},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5188},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5215},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5198},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5175},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5151},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5201},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5279},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5302},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5231},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5218},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5226},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5198},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.519},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5139},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5107},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5072},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5027},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5022},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4947},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4933},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4937},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.493},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4941},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4892},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.492},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.492},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4899},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4907},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.491},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4882},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4878},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4877},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4829},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4791},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4791},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4804},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4841},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4832},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4852},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4828},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4848},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4838},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4815},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4836},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4804},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4797},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4788},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4749},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4755},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4771},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4729},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4716},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4734},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4753},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4787},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4811},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4792},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4754},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4743},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4754},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4786},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4747},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4762},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.472},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4732},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4704},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4678},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4629},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4619},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4625},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4656},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4655},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4654},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.464},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4624},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4601},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4591},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4579},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4588},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4601},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4596},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4599},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.454},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4489},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4432},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4786},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.485},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4843},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4827},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4853},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4886},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4878},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4871},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4895},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4868},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4928},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4974},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5022},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.497},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4948},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4846},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4853},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4865},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4862},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4856},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4873},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4779},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4738},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4728},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4755},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4939},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4992},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4927},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5011},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5087},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4981},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4978},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.496},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5006},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4865},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4856},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4909},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4871},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4853},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4813},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.471},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4648},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.491},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5051},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5028},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5077},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5012},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4979},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4898},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4869},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4756},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4821},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.472},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4739},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4857},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4849},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4868},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.479},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4781},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4812},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4889},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.499},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5074},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5088},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4978},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4981},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4943},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4945},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4933},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4905},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4933},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4908},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4923},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5013},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4937},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4871},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4872},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4922},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4894},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4871},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4907},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4936},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4836},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4776},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4835},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4763},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4738},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4795},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4918},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4967},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4931},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4871},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4945},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5075},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5205},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.513},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5161},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.517},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5241},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5131},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5167},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5073},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5051},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5024},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5037},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5082},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5166},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5188},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5181},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5174},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5241},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5182},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5174},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4993},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5095},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5139},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5265},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5142},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5189},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5169},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.55},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5251},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4814},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4686},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4485},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4481},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4399},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4404},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4375},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4311},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4253},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4226},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4238},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4228},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4258},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4305},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4342},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4315},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4369},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4327},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4445},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4303},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4277},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4299},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4362},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4329},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4324},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4337},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4331},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4386},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4371},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4382},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4353},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4383},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4405},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4464},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4417},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4413},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4414},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4328},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4382},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4423},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4518},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4377},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4403},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4427},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4391},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4394},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4502},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4601},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4611},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4681},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4649},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4621},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4617},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4654},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.457},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4483},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4509},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4472},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4547},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4568},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4642},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4589},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4646},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4512},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4512},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.453},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.464},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4629},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4586},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.466},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4675},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4747},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4756},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4792},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4863},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4806},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4873},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4891},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4942},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4905},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4926},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5025},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4922},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4916},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4931},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5046},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5003},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5068},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5039},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5183},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5237},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5248},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5328},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5333},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5111},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.5014},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4975},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4957},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4961},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4825},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4727},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.4832},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011836,"lxr_nv_fc":0.479}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48283,"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"}}