window.pageData = {"fund":{"_id":3000000012201,"name":"新华鑫科技3个月滚动持有灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012201","tickerId":12201,"shortName":"新华鑫科技3个月滚动持有灵活配置混合C","inceptionDate":"2021-05-25T16:00:00.000Z","fundCollectionId":4000050450000,"currency":"CNY","followedNum":4,"status":"normal","setUpDate":"2021-05-25T16:00:00.000Z","setUpAssetScale":216316038.2,"setUpShares":216316038.2,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xhxkj3gygdcylhpzhhxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50450000","tickerId":50450000,"name":"新华基金管理股份有限公司"},"managers":[{"name":"王永明","stockType":"fund_manager","stockCode":"db20523219","exchange":"fm","tickerId":232513170830}],"hotMetrics":{"fss":{"stockId":3000000012201,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":809,"f_h_s_a":30671,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012201,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.1307923102566952,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.18166957279860504,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.7960380699424524,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.20369947476592828,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.09864231647242581,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.15249837767683322,"f_p_r_y3_ssc":6884,"f_p_r_y3_ssrp":0.28185384280110415,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.4892378651438612},"fp":{"stockId":3000000012201,"type":"fp","f_p_r_fys":0.18043693248224324,"f_p_r_m1":0.1338514680483589,"f_p_r_m3":-0.05266955266955298,"f_p_r_m6":0.1624612660469229,"f_p_r_y1":0.8238644256146668,"f_cagr_p_r_fs":0.05701262389217909,"f_p_r_d1":-0.005787173733317719,"f_p_r_y2":0.8730385164051346,"f_p_r_y3":0.3578076525336098,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000012201,"type":"ff","f_m_f":679217,"f_m_f_r":0.012,"f_c_f":113202,"f_c_f_r":0.002,"f_m_a_c_f":792419,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-25T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000012201,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.313,"f_nv_cr":0.02907751391174851},"f_as":{"stockId":3000000012201,"type":"f_as","f_tas":14347332.218999999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012200,"__csrcFundId":9213,"stockCode":"012200","shortName":"新华鑫科技3个月滚动持有灵活配置混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12200,"masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:29.949Z","status":"normal","name":"新华鑫科技3个月滚动持有灵活配置混合型证券投资基金","followedNum":1,"exchange":"jj","fundCollectionId":4000050450000,"inceptionDate":"2021-05-25T16:00:00.000Z","currency":"CNY","masterFundShortName":"新华鑫科技3个月滚动持有灵活配置混合","setUpDate":"2021-05-25T16:00:00.000Z","setUpAssetScale":512573928.99,"setUpShares":512573928.99,"pinyin":"xhxkj3gygdcylhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012200,"stockId":688012,"holdings":20052,"marketCap":6143531,"netValueRatio":0.0982,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012200,"stockId":688072,"holdings":15444,"marketCap":5714280,"netValueRatio":0.0914,"quarterlyChange":0.12121212121212044,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012200,"stockId":688200,"holdings":21473,"marketCap":5643104,"netValueRatio":0.0902,"quarterlyChange":0.3817034700315456,"stock":{"stockCode":"688200","tickerId":688200,"exchange":"sh","stockType":"company","name":"华峰测控"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012200,"stockId":301611,"holdings":57399,"marketCap":5562537,"netValueRatio":0.0889,"quarterlyChange":0.13040942493876195,"stock":{"name":"珂玛科技","exchange":"sz","stockType":"company","stockCode":"301611","tickerId":301611}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012200,"stockId":300567,"holdings":34800,"marketCap":4374360,"netValueRatio":0.0699,"quarterlyChange":0.3782894736842106,"stock":{"stockCode":"300567","exchange":"sz","stockType":"company","tickerId":300567,"name":"精测电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012200,"stockId":688409,"holdings":46163,"marketCap":4159286,"netValueRatio":0.0665,"quarterlyChange":0.33679525222552065,"stock":{"name":"富创精密","exchange":"sh","stockType":"company","stockCode":"688409","tickerId":688409}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012200,"stockId":688652,"holdings":38592,"marketCap":3856498,"netValueRatio":0.0617,"quarterlyChange":0.016478486420506533,"stock":{"name":"京仪装备","exchange":"sh","stockType":"company","stockCode":"688652","tickerId":688652}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012200,"stockId":301307,"holdings":98000,"marketCap":3776920,"netValueRatio":0.0604,"quarterlyChange":0.1145170618854825,"stock":{"name":"美利信","exchange":"sz","stockType":"company","stockCode":"301307","tickerId":301307}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012200,"stockId":300604,"holdings":26300,"marketCap":3183615,"netValueRatio":0.0509,"quarterlyChange":0.1948474977790926,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012200,"stockId":688503,"holdings":15226,"marketCap":1259799,"netValueRatio":0.0201,"quarterlyChange":0.3563934426229509,"stock":{"name":"聚和材料","exchange":"sh","stockType":"company","stockCode":"688503","tickerId":688503}}]},"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.313},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2759},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2931},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2552},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2697},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2767},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.264},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2504},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2673},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2149},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.235},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2337},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2217},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1414},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1341},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1335},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1833},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1638},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2082},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1787},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1622},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1839},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.158},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1324},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1707},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1798},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2097},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1811},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2162},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1997},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2068},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2277},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2505},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2182},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2501},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2615},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2363},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2475},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.3109},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.3383},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.3638},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.3559},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.311},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.3174},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.3001},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2955},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.3161},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.3049},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2736},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2886},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2962},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.3131},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2874},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.3658},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.349},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.4033},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.3879},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.3545},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.386},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.3599},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.3762},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.3392},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.3545},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.3628},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.3084},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2639},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2303},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2693},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2539},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2522},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.239},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1935},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.168},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1123},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1242},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1123},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1138},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1256},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1235},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1133},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1051},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0655},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0744},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.096},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0602},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0808},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.117},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0968},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1166},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1125},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1077},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0563},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0453},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0323},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0353},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0494},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0364},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0295},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0328},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0127},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.978},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.9813},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0277},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0354},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0392},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0324},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0321},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0641},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0591},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.055},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0692},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0692},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0816},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0513},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0585},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0735},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0751},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1218},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1678},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1651},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1651},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1295},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.08},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0956},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0502},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0409},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0863},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1007},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0883},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1411},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1463},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2035},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1933},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1826},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1626},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2042},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.197},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1998},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.211},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.2003},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1953},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1762},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.153},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1354},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1468},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1584},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1207},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1154},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.123},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1442},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0791},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1547},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1393},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1924},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1451},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1493},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0841},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0887},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.1163},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.073},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.041},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.048},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0671},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0596},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0039},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0098},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":1.0306},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.9766},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.9554},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.9364},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.9468},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.9554},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.9636},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.9344},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.9295},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.9553},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.946},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.9586},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.9178},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8955},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.89},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.889},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8906},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8897},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8915},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.893},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8661},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8644},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8321},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.826},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8198},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8191},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8213},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8032},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8085},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8095},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8015},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8163},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8172},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8019},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7876},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7937},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7899},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7783},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7766},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7816},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7976},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7905},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8069},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7956},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8087},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8081},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8048},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8064},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7813},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7808},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7565},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7399},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7436},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7586},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7424},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7377},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7392},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7349},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7369},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.743},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7477},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7406},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7439},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7466},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.762},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7572},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7715},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7489},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7657},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7578},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.764},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7387},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7258},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7244},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7242},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7199},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7298},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7207},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7195},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7099},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7118},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7075},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7153},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7211},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7133},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7073},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6994},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6854},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6836},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7531},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7672},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7676},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7662},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7738},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7789},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7773},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.777},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8003},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.794},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8217},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8378},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8528},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8352},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8367},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8206},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8412},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8412},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8418},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8467},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8603},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8231},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8088},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.802},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8165},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8696},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.893},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8768},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8859},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.9073},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8617},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.863},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8468},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8595},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8371},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8401},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8719},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8545},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.856},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8528},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8363},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8018},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8349},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8809},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8574},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8789},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.86},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8395},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8263},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8125},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8136},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8277},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7936},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8029},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8207},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8133},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8135},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7762},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7798},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7967},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8213},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8496},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8509},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8659},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8321},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8314},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8199},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8415},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8265},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8118},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8036},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8042},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8139},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8288},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8246},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8139},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8072},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8196},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.811},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8068},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8178},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8281},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8083},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7985},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8075},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7878},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7879},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8043},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8372},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8348},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8285},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8143},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8271},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.856},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8911},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8832},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.9071},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8815},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8712},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8601},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8717},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8396},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8225},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8442},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8384},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8366},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8391},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8426},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8401},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8414},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8607},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.858},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8447},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7873},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7791},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8016},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8189},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7921},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8127},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8285},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.8771},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7831},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7047},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6718},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6522},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6536},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6178},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6213},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6187},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6228},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6333},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6263},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.628},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.628},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6215},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6212},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6376},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6393},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6474},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6433},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6624},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6418},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6438},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.646},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.655},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6624},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6668},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6679},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6622},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6684},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6689},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6619},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6603},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6668},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6638},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6657},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6629},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.663},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6672},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6592},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6909},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7172},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7147},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6928},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6997},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6945},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6871},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7037},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7098},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7295},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7298},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7414},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7473},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7776},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.758},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7626},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7764},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7707},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7572},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7214},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7204},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7205},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7225},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7276},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7333},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7228},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7229},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7145},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7267},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7119},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7331},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7529},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7542},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7617},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7661},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7545},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7434},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.719},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7078},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7031},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6925},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7069},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7048},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7125},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7113},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6917},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6918},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6883},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6913},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7012},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6927},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7125},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7181},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7169},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7214},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7124},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7056},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6921},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6933},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6988},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.6995},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7111},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7087},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7179},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.732},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.7324},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000012201,"lxr_nv_fc":0.737}],"indexCandlestickList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48224,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}