window.pageData = {"fund":{"_id":3000000015684,"name":"银华盛利混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015684","tickerId":15684,"shortName":"银华盛利混合发起式C","currency":"CNY","exchange":"jj","fundCollectionId":4000050140000,"inceptionDate":"2022-05-11T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yhslhhxfqszqtzjj","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":"向伊达","stockType":"fund_manager","stockCode":"db20725541","exchange":"fm","tickerId":242504193480}],"hotMetrics":{"fss":{"stockId":3000000015684,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9684999999999999,"f_ind_h_s_r":0.0315,"f_h_a":554,"f_h_s_a":1278,"f_ind_h_s_r_c_1y":-0.9685,"f_ind_h_s_r_c_hy":-0.0008000000000000021,"f_ins_h_s_r_c_1y":0.9684999999999999,"f_ins_h_s_r_c_hy":0.0007999999999999119,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000015684,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.09886565836298933,"f_p_r_m1_ssc":9202,"f_p_r_m1_ssrp":0.07379632648625149,"f_p_r_m3_ssc":9073,"f_p_r_m3_ssrp":0.09104938271604938,"f_p_r_m6_ssc":8779,"f_p_r_m6_ssrp":0.07017543859649122,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.1183815584103734,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.12801243845555843,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.41157169419227824,"f_p_r_y3_ssc":6917,"f_p_r_y3_ssrp":0.20228455754771543},"fp":{"stockId":3000000015684,"type":"fp","f_p_r_fys":0.2654437909148315,"f_p_r_m1":0.2553072257383966,"f_p_r_m3":0.21026537422532998,"f_p_r_m6":0.3352852484308706,"f_cagr_p_r_fs":0.07538284225174419,"f_p_r_d1":0.011932059447983034,"f_p_r_y1":0.7986491592669569,"f_p_r_y2":0.9440984276087403,"last_data_date":"2026-05-05T16:00:00.000Z","f_p_r_y3":0.5236666266554661},"ff":{"stockId":3000000015684,"type":"ff","f_m_f":1523564,"f_m_f_r":0.012,"f_c_f":253927,"f_c_f_r":0.002,"f_m_a_c_f":1777491,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-08T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000015684,"type":"f_nlacan","f_nv_d":"2026-05-05T16:00:00.000Z","f_nv":3.8081,"f_nv_cr":0.027938238946175087},"f_as":{"stockId":3000000015684,"type":"f_as","f_tas":21496807.649,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006348,"stockCode":"006348","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-12-02T16:00:00.000Z","setUpScale":10149100,"market":"a","tickerId":6348,"custody":"中国工商银行股份有限公司","name":"银华盛利混合型发起式证券投资基金","shortName":"银华盛利混合发起式(006348)","fundSecondLevel":"hybrid","__csrcFundId":5795,"fundStatus":"normal","lastUpdated":"2026-04-30T20:08:14.477Z","masterFundFlag":1,"inceptionDate":"2018-12-12T16:00:00.000Z","fundCollectionId":4000050140000,"currency":"CNY","masterFundShortName":"银华盛利混合发起式","pinyin":"yhslhhxfqszqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006348,"stockId":300502,"holdings":20900,"marketCap":9255356,"netValueRatio":0.0818,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006348,"stockId":688041,"holdings":42607,"marketCap":8958547,"netValueRatio":0.0792,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006348,"stockId":300308,"holdings":15600,"marketCap":8882796,"netValueRatio":0.0785,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006348,"stockId":2837,"holdings":51800,"marketCap":4369330,"netValueRatio":0.0386,"quarterlyChange":-0.21087098886705924,"stock":{"stockCode":"002837","exchange":"sz","stockType":"company","tickerId":2837,"name":"英维克"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006348,"stockId":300547,"holdings":142700,"marketCap":4252460,"netValueRatio":0.0376,"quarterlyChange":-0.24365482233502533,"stock":{"stockCode":"300547","exchange":"sz","stockType":"company","tickerId":300547,"name":"川环科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006348,"stockId":300438,"holdings":73300,"marketCap":4137052,"netValueRatio":0.0366,"quarterlyChange":0.0605035700864347,"stock":{"stockCode":"300438","exchange":"sz","stockType":"company","tickerId":300438,"name":"鹏辉能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006348,"stockId":300014,"holdings":66100,"marketCap":4113403,"netValueRatio":0.0364,"quarterlyChange":-0.05368004866180032,"stock":{"stockCode":"300014","exchange":"sz","stockType":"company","tickerId":300014,"name":"亿纬锂能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006348,"stockId":1000000000000981,"holdings":89500,"marketCap":4006518,"netValueRatio":0.0354,"quarterlyChange":-0.2904128761371586,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006348,"stockId":688668,"holdings":31394,"marketCap":3952504,"netValueRatio":0.0349,"quarterlyChange":0.015322580645161565,"stock":{"stockCode":"688668","tickerId":688668,"exchange":"sh","stockType":"company","name":"鼎通科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006348,"stockId":973,"holdings":182100,"marketCap":3332430,"netValueRatio":0.0295,"quarterlyChange":0.24489795918367308,"stock":{"stockCode":"000973","exchange":"sz","stockType":"company","tickerId":973,"name":"佛塑科技"}}],"bondHoldings":[{"_id":"69e7d7336201787ae12a4d38","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006348,"stockCode":"123241","stockName":"欧通转债","holdings":10,"marketCap":6608,"netValueRatio":0.0001,"lastUpdated":"2026-04-21T19:59:47.834Z"}]},"netValueList":[{"date":"2026-05-05T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.8081},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.7046},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.5861},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.5184},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.5814},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.5553},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.5947},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.6654},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.5695},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.5816},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.5708},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.4818},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.3843},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.4095},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.3344},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.3122},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.2095},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.2083},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.0473},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.0336},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.0289},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.0796},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.9702},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.0606},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.0998},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.0951},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.1291},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.0772},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.0455},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.152},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.0922},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.1407},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.0581},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.1584},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.1044},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.1352},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.192},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.1892},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.0908},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.1895},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.1952},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.1608},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.1978},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.3338},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.2819},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.3453},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.2774},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.2794},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.2529},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.2991},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.1955},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.2786},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.3019},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.1465},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.1838},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.2852},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.3501},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.2411},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.3525},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.252},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.3616},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.3201},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.242},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.249},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.3046},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.2202},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.1176},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.1989},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.2167},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.1568},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.0767},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.0055},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.0988},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.1061},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.1154},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.1462},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.0567},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.0802},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.0093},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.0766},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.0643},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.0729},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.1237},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.1293},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.0853},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.0447},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.9359},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.9508},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.003},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.8838},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.9277},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.9818},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.9481},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.0295},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.0228},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.9469},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.8118},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.7784},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.761},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.7696},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.8128},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.7773},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.7624},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.7615},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.6851},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.6097},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.5877},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.7261},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.7178},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.714},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.7104},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.679},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.7735},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.7371},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.7538},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.8267},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.8339},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.8519},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.7587},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.7747},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.8161},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.8072},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.9315},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":3.032},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.9997},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.9965},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.8897},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.7481},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.7984},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.8002},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.6943},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.6192},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.7332},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.7207},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.6651},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.8258},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.8304},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.9478},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.9167},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.8834},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.8289},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.9112},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.9026},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.8949},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.9207},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.8555},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.832},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.8222},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.791},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.764},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.7721},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.81},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.6633},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.6004},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.6269},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.6606},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.5309},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.6544},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.6384},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.755},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.6831},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.6433},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.5337},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.555},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.5816},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.5252},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.4487},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.4809},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.4806},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.4677},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.4345},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3748},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3932},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3315},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3158},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2795},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2932},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3012},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2976},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2964},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2913},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3064},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3223},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3771},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3213},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3016},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2902},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.253},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2605},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2639},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2686},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2771},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.245},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2433},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2078},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.1968},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.1919},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.1804},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.1959},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.1338},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.1436},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.1362},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.1242},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.1442},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.1467},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.1147},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.1073},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.118},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0892},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0554},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0383},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0641},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0755},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0688},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0812},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0439},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0855},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0945},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0738},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0974},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0653},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0602},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0054},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.9796},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.9714},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.006},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.9711},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.9848},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0165},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0115},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0343},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0476},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0519},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0414},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0439},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0503},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.1006},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0942},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.1199},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0782},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.1191},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.101},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.1172},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0777},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.048},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0386},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0397},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.03},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.054},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0367},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0421},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.001},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0077},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.9858},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0094},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0209},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0021},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.9659},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.9331},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.913},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.9249},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.1649},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2602},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2508},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2682},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2854},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3034},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3187},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3055},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3674},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3474},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3837},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.4084},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.4642},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.4515},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.4306},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3693},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.4084},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3887},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3831},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.355},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3572},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3208},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2723},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2545},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2645},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3814},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.4223},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3993},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.4203},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.4306},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3681},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3664},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3031},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3521},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.312},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3013},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3534},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3223},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3311},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3326},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2915},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2256},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2989},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3707},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3198},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3553},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3555},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3107},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2806},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.261},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2421},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2551},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.1786},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.1917},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2187},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2025},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.1909},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.1068},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.0938},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.148},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.1894},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2649},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2493},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2579},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2279},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2374},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2118},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2671},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2456},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2307},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2187},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2288},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2527},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2885},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2649},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2522},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2425},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2755},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2751},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2508},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2837},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3029},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2627},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2229},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2389},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.1598},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.1758},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.181},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2458},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2689},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2313},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2022},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2691},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3167},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3886},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3827},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.417},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.361},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3281},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3323},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3439},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2617},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2235},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2629},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2549},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2469},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2697},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2524},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2206},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2595},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2449},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2399},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2233},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.1604},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.1633},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.1779},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.209},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.1773},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.2447},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.249},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.3813},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":2.1655},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.9658},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8591},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8007},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.796},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.7333},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.745},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.7467},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.7378},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.7495},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.7677},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.7811},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.7741},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.7688},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.7816},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8102},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8094},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8126},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.7865},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8322},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.7937},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.7726},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.7623},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.7813},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.7821},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.7914},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.795},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.7902},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8097},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8208},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8238},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8228},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8436},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8253},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8307},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8287},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8461},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8515},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8212},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8906},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.9127},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.9182},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8853},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8929},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8857},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8554},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8723},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8626},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.9001},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8955},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8919},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8732},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.9167},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8849},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8834},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8974},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8767},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8709},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8223},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8445},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8445},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8462},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8603},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8785},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8752},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8754},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8405},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8658},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8326},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8609},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.9003},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8935},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.9206},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.9332},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.9157},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8964},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8982},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.892},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8861},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8713},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8888},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.9115},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.9325},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8997},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8757},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8672},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8664},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8699},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8855},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8727},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.9145},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.9325},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.9207},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.9337},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.9149},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8868},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8705},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8804},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.8841},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.9088},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.9476},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000015684,"lxr_nv_fc":1.9201}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48332,"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":239,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}