window.pageData = {"fund":{"_id":3000000012502,"stockCode":"012502","shortName":"银华安盛混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12502,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"银华安盛混合型证券投资基金","fundCollectionId":4000050140000,"inceptionDate":"2021-08-12T16:00:00.000Z","followedNum":1,"masterFundShortName":"银华安盛混合","setUpDate":"2021-08-12T16:00:00.000Z","setUpAssetScale":2057223955.11,"setUpShares":2057223955.11,"pinyin":"yhashhxzqtzjj","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":"薄官辉","stockType":"fund_manager","stockCode":"db20152662","exchange":"fm","tickerId":20708151630},{"name":"王浩","stockType":"fund_manager","stockCode":"db20380020","exchange":"fm","tickerId":2308158080}],"hotMetrics":{"fss":{"stockId":3000000012502,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0054,"f_ins_h_s_r_c_hy":-0.0699,"f_ins_h_s_r_c_1y":0.001,"f_ind_h_s_r":0.9945999999999999,"f_ind_h_s_r_c_hy":0.06989999999999996,"f_ind_h_s_r_c_1y":-0.001000000000000112,"f_h_a":11259,"f_h_s_a":94071,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012502,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.4085914085914086,"f_p_r_m1_ssc":9163,"f_p_r_m1_ssrp":0.17223313686967912,"f_p_r_m3_ssc":9022,"f_p_r_m3_ssrp":0.6366256512581754,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.6385142857142857,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.7131876050924814,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.7530495717622632,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.9210181818181818,"f_cagr_p_r_fs_ssc":9087,"f_cagr_p_r_fs_ssrp":0.952014087607308},"fp":{"stockId":3000000012502,"type":"fp","f_p_r_fys":0.06135321100917479,"f_p_r_m1":0.06272427156595395,"f_p_r_m3":-0.006441223832528098,"f_p_r_m6":0.02053756030323961,"f_p_r_y1":0.12113870381587044,"f_cagr_p_r_fs":-0.062272244210246464,"f_p_r_d1":-0.006726457399103158,"f_p_r_y2":0.1491541207512046,"f_p_r_y3":-0.12996474735605168,"last_data_date":"2026-04-15T16:00:00.000Z"},"ff":{"stockId":3000000012502,"type":"ff","f_m_f":5403689,"f_m_f_r":0.012,"f_c_f":900614,"f_c_f_r":0.002,"f_m_a_c_f":6304303,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-09T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-08T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000012502,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":0.7404,"f_nv_cr":0.03537966717941554},"f_as":{"stockId":3000000012502,"type":"f_as","f_tas":708765129.856,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012502,"stockId":1000000000000981,"holdings":637500,"marketCap":41141106,"netValueRatio":0.058,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.101822752985544,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012502,"stockId":1000000000000700,"holdings":75600,"marketCap":40901775,"netValueRatio":0.0577,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012502,"stockId":688256,"holdings":24833,"marketCap":33662373,"netValueRatio":0.0475,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012502,"stockId":300308,"holdings":55000,"marketCap":33550000,"netValueRatio":0.0473,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012502,"stockId":300502,"holdings":72800,"marketCap":31368064,"netValueRatio":0.0443,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012502,"stockId":688388,"holdings":744118,"marketCap":30493955,"netValueRatio":0.043,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.09221748400852903,"stock":{"stockCode":"688388","exchange":"sh","stockType":"company","tickerId":688388,"name":"嘉元科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012502,"stockId":2475,"holdings":532500,"marketCap":30198075,"netValueRatio":0.0426,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012502,"stockId":1000000000009992,"holdings":172200,"marketCap":29193822,"netValueRatio":0.0412,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.29647676161919034,"stock":{"stockType":"company","exchange":"hk","stockCode":"09992","tickerId":9992,"name":"泡泡玛特"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012502,"stockId":1000000000009988,"holdings":223000,"marketCap":28762498,"netValueRatio":0.0406,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012502,"stockId":1000000000006969,"holdings":2668000,"marketCap":28700610,"netValueRatio":0.0405,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.3244469653998865,"stock":{"stockType":"company","exchange":"hk","stockCode":"06969","tickerId":6969,"name":"思摩尔国际"}}],"lastFsMetrics":{"latestTurnoverRate":6.440692341096775,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7404},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7151},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7141},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7039},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7067},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6919},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6947},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6641},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.665},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6646},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6716},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6524},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6606},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6638},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6629},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6791},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6785},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6659},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6846},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6884},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7012},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6893},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6967},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6932},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6955},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7049},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7093},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6956},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.703},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6972},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6887},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7005},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.719},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7235},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.725},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.728},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7242},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.737},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.746},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7495},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7581},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7546},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7395},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7479},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7478},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7462},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7395},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7534},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7688},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7765},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7642},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7553},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7609},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7508},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7465},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7385},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7409},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7452},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7382},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7314},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7278},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7376},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7306},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7323},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7342},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7244},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7181},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6976},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7025},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6999},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7024},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7029},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7055},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7017},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7014},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6903},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6836},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6901},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.675},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6838},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6933},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.686},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6907},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6914},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6975},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6977},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6956},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6914},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7002},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.704},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6992},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6972},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6947},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6885},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6784},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6723},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6854},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6882},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6903},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6936},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6991},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7173},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7111},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7099},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.715},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7126},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.723},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7103},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7127},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7208},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7164},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.73},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.742},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7382},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.745},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7389},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7232},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7246},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7266},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7156},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7054},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7255},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.73},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7185},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7431},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.751},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7758},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7801},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7742},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7628},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7829},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7743},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7595},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.768},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7671},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7717},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7736},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7622},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7611},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7552},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7554},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7502},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7478},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7477},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7403},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7245},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7395},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7451},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.758},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7455},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7417},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7361},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.745},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7497},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7452},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7329},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7338},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7272},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.726},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7182},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7078},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7117},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7014},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7005},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6971},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7036},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7043},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7021},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6988},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6881},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6929},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7034},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7075},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7042},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7026},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7082},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7034},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6951},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6922},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6882},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6829},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6803},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6836},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6766},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6753},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6734},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6741},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.68},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6695},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6716},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6737},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6715},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6766},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.679},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6748},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6724},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6751},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6679},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6585},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6575},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6553},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6628},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6672},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6697},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6693},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6792},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6886},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6855},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6901},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6809},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6853},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6809},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6759},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6759},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6857},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6785},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6792},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6768},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6834},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6846},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6925},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6909},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6873},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6896},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6942},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7023},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6956},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7102},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6952},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6977},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6941},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6958},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6855},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6824},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6794},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6799},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6776},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6804},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6713},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.666},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6654},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6669},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6604},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6665},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6667},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6599},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.653},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6449},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6317},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6167},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6875},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6918},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6938},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6962},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7051},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7074},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7006},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7001},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7114},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7073},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7258},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7354},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7409},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7261},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7275},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7069},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7141},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7191},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7088},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7136},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7125},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6946},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6794},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6862},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6879},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7136},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7126},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7022},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7103},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.7169},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6844},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6899},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6779},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6778},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6757},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6606},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6702},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6523},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6632},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6611},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6527},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6332},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6239},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6292},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6194},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6264},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.634},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6311},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6262},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6169},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6163},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6186},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6042},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6062},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6106},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6066},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6119},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6151},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6194},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6226},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6349},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6378},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6395},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6408},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6393},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6415},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.634},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6391},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.64},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.642},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.641},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6405},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6496},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6664},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6553},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6541},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6496},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6427},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6338},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6374},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6407},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6412},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6334},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6256},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6333},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6174},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6202},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6243},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6379},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.639},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6356},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6326},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6391},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6479},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6571},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6584},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6645},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6628},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6754},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6547},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6601},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6491},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6411},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6385},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6389},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.646},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.653},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.649},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6405},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.651},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6443},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.638},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6383},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6225},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6304},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6339},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6497},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.645},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6569},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6497},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6861},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.659},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.617},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5935},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5762},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5725},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5593},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.561},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.563},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5601},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5544},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5569},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5592},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5546},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5544},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.56},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5661},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.565},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5666},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5603},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5695},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5629},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5547},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5589},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5625},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5648},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.565},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5682},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5697},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5753},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5761},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5766},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5752},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5821},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.582},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5838},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.586},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5817},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5779},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.577},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5819},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5868},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5921},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5762},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5789},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5881},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5827},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5882},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5924},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6134},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6158},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6128},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6098},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6092},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6115},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6149},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6117},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6034},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6063},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.5998},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6054},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6072},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6099},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6126},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6162},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6152},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6153},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.617},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6267},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6228},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6265},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6265},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6304},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6376},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.637},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6404},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6389},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6357},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6357},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6383},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.643},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6504},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6525},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6583},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.65},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6463},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6501},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6543},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6579},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.662},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6569},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6651},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6726},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6757},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6865},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6861},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.683},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6811},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6855},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6847},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6882},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6888},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6806},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6894},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6907},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6687},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6709},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6669},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6519},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6532},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6466},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.643},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6413},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000012502,"lxr_nv_fc":0.6496}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48164,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}