window.pageData = {"fund":{"_id":3000000015687,"name":"银华乐享混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015687","tickerId":15687,"shortName":"银华乐享混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050140000,"inceptionDate":"2022-05-15T16:00:00.000Z","followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yhlxhhxzqtzjj","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":"方建","stockType":"fund_manager","stockCode":"db20418748","exchange":"fm","tickerId":610181190},{"name":"吴颖","stockType":"fund_manager","stockCode":"j101020690","exchange":"fm","tickerId":2325258590}],"hotMetrics":{"fss":{"stockId":3000000015687,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.3917,"f_ind_h_s_r":0.6083,"f_h_a":11018,"f_h_s_a":8221,"f_ind_h_s_r_c_1y":0.21039999999999998,"f_ind_h_s_r_c_hy":-0.04810000000000003,"f_ins_h_s_r_c_1y":-0.21039999999999998,"f_ins_h_s_r_c_hy":0.048099999999999976,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000015687,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.22277722277722278,"f_p_r_m1_ssc":9163,"f_p_r_m1_ssrp":0.3566906788910718,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.9311453597959862,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.16914285714285715,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.18988710064857076,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.11030365948611472,"f_cagr_p_r_fs_ssc":9087,"f_cagr_p_r_fs_ssrp":0.48272066916134715,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.2510545454545455},"fp":{"stockId":3000000015687,"type":"fp","f_p_r_fys":0.10823805962175337,"f_p_r_m1":0.020866141732283072,"f_p_r_m3":-0.08801547524839604,"f_p_r_m6":0.17970882620564077,"f_cagr_p_r_fs":0.05699152869163249,"f_p_r_d1":-0.012367982212340145,"f_p_r_y1":0.6033390013912494,"f_p_r_y2":0.9797671311318914,"last_data_date":"2026-04-15T16:00:00.000Z","f_p_r_y3":0.334534225424598},"ff":{"stockId":3000000015687,"type":"ff","f_m_f":2013872,"f_m_f_r":0.012,"f_c_f":335645,"f_c_f_r":0.002,"f_m_a_c_f":2349517,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-14T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-17T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000015687,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":1.0372,"f_nv_cr":0.003677182117282518},"f_as":{"stockId":3000000015687,"type":"f_as","f_tas":105945147.2086,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009859,"__csrcFundId":8377,"stockCode":"009859","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9859,"masterFundFlag":1,"lastUpdated":"2024-12-31T23:39:51.143Z","status":"normal","name":"银华乐享混合型证券投资基金","shortName":"银华乐享混合A","exchange":"jj","inceptionDate":"2020-12-22T16:00:00.000Z","followedNum":7,"fundCollectionId":4000050140000,"currency":"CNY","masterFundShortName":"银华乐享混合","setUpDate":"2020-12-22T16:00:00.000Z","setUpAssetScale":1996210192.7,"setUpShares":1996210192.7,"pinyin":"yhlxhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009859,"stockId":688361,"holdings":282114,"marketCap":41872431,"netValueRatio":0.0866,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.3185383090580016,"stock":{"name":"中科飞测","exchange":"sh","stockType":"company","stockCode":"688361","tickerId":688361}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009859,"stockId":688072,"holdings":122600,"marketCap":39804984,"netValueRatio":0.0823,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.26835267891459713,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009859,"stockId":688012,"holdings":140000,"marketCap":39726400,"netValueRatio":0.0822,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.08786247031673322,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009859,"stockId":2371,"holdings":84900,"marketCap":38975892,"netValueRatio":0.0806,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.014855424882836532,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009859,"stockId":688120,"holdings":247043,"marketCap":37076213,"netValueRatio":0.0767,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.09152542372881367,"stock":{"name":"华海清科","exchange":"sh","stockType":"company","stockCode":"688120","tickerId":688120}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009859,"stockId":600418,"holdings":640000,"marketCap":31680000,"netValueRatio":0.0655,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.0816326530612248,"stock":{"stockCode":"600418","exchange":"sh","stockType":"company","tickerId":600418,"name":"江淮汽车"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009859,"stockId":688037,"holdings":184324,"marketCap":27373957,"netValueRatio":0.0566,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.003288590604025976,"stock":{"stockCode":"688037","tickerId":688037,"exchange":"sh","stockType":"company","name":"芯源微"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009859,"stockId":1000000000000981,"holdings":362500,"marketCap":23393962,"netValueRatio":0.0484,"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":3000000009859,"stockId":688409,"holdings":330000,"marketCap":22242000,"netValueRatio":0.046,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.09262250942380268,"stock":{"name":"富创精密","exchange":"sh","stockType":"company","stockCode":"688409","tickerId":688409}},{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-27T16:00:00.000Z","fundId":3000000009859,"stockId":300567,"holdings":210000,"marketCap":19152000,"netValueRatio":0.0396,"quarterlyChange":0.1614875191034142,"stock":{"stockCode":"300567","exchange":"sz","stockType":"company","tickerId":300567,"name":"精测电子"}}],"bondHoldings":[{"_id":"6970e454022f6000e3fdb7f9","date":"2025-12-30T16:00:00.000Z","fundId":3000000009859,"stockCode":"019766","stockName":"25国债01","holdings":204000,"marketCap":20627563,"netValueRatio":0.0427,"lastUpdated":"2026-01-21T14:36:04.539Z","declarationDate":"2026-01-20T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0372},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0334},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0372},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0364},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0356},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.026},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.03},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0134},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.9978},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0069},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0179},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.9788},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.9978},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.9865},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.9581},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.9656},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.954},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.9375},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.9584},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.9658},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0019},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.994},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.016},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.021},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0371},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0423},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0366},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0259},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0565},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0591},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0463},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0542},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.1044},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.1208},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.1375},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.1329},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0884},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0971},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0776},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.077},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0861},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0817},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0598},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0656},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0649},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0722},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0513},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.107},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.1141},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.1524},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.1384},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.1069},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.1393},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.1286},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.1419},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.1299},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.1441},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.1373},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0863},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0497},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0282},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0558},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0529},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0559},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.053},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":1.0072},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.9803},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.9359},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.9354},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.9284},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.9331},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.9413},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.9427},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.9409},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.9294},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8953},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8938},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.9065},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.892},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8996},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.9149},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8911},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8931},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8899},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8931},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8827},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8728},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.851},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8551},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8647},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8607},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8451},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8471},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8388},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8354},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.826},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8609},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8786},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.886},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8693},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8776},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8942},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8908},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8913},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.9108},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.906},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.9059},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.873},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8774},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8719},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8811},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.9145},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.927},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.928},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.9321},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8981},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8585},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8561},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8592},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8455},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8436},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8792},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8891},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8809},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.9414},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.9156},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.9471},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.9186},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.9129},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8901},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8999},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8933},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8438},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8307},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.817},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.8202},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7995},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7756},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7739},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7605},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7623},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7383},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7314},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7456},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7368},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7177},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7607},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7653},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7944},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7767},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7909},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7563},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7751},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7743},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.773},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7276},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7315},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7072},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7188},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7101},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6982},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6973},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6909},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6893},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6857},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6964},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6985},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6968},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6935},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6879},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6952},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7037},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7145},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7034},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7013},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6919},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6782},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6627},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6613},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.665},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6566},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6461},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6447},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6416},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6447},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6392},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6449},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6487},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6444},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6418},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6358},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6358},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6483},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6461},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6382},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6372},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6457},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6378},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6344},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6201},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6185},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6174},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.61},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6162},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6117},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6102},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6154},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6144},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6273},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6221},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.622},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6131},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6163},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6107},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6227},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6057},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6153},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6219},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.614},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6194},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6226},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6262},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6243},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6191},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6214},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6363},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6338},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.639},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6365},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6526},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6528},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6545},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6403},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6406},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6409},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6429},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6388},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6454},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6455},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6455},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6364},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6447},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6469},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6453},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.655},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6556},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6413},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6361},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.609},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6071},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6587},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6588},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6635},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6565},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6545},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6705},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6648},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.665},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6761},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6679},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6831},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6908},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.699},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6968},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.695},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.681},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6965},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7084},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7107},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7196},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7211},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.691},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6878},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6783},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6869},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7154},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7221},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7207},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7202},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.716},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6967},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7003},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6782},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6795},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6748},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6769},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6922},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6813},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6866},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6805},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6804},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6501},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6349},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6485},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6375},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6418},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6474},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6436},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6449},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6397},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6382},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6444},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6154},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6143},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6193},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.618},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6231},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6099},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.613},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6229},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6487},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6711},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6772},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6788},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6752},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6863},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6768},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.688},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6745},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6707},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6622},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6673},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6858},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7004},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6978},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.697},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6884},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6941},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6881},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6879},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6962},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7096},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7011},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6918},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6946},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6789},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.683},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6863},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7082},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7024},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6986},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6836},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.693},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7249},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7554},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7536},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.767},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.7185},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6966},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6842},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6767},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6552},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6363},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6533},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6339},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6323},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6418},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6444},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6314},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6337},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6427},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6447},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6434},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.595},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5926},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5987},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6044},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5868},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6198},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.6454},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.68},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5918},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5194},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.488},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4676},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4678},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4478},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4553},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4584},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4577},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4573},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4607},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.465},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4619},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4557},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4564},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4657},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4636},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4662},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4614},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4816},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4677},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4644},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4645},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4683},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4677},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4718},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4763},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4784},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4867},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.488},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4882},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4853},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4948},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4935},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4964},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4979},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5003},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4909},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5075},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.52},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5174},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.496},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4936},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4963},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4892},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4916},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5022},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5267},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.526},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5255},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5153},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5138},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5046},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5041},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5006},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.494},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4958},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4833},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4911},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4899},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.4995},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.497},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5028},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5022},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5022},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5067},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5197},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5069},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5241},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5416},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5435},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5447},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.55},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5501},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5455},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5484},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5465},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5474},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5322},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5309},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5306},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5326},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5298},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5216},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5243},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.519},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5226},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5288},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5161},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5268},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5331},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5351},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5336},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5319},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5252},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5242},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5302},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5331},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5396},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5517},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5408},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5502},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5571},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5509},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5634},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5477},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5308},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5338},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5216},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5176},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.52},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000015687,"lxr_nv_fc":0.5346}],"indexCandlestickList":[{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48159,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}