window.pageData = {"fund":{"_id":3000000017636,"name":"银华动力领航混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017636","tickerId":17636,"shortName":"银华动力领航混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050140000,"inceptionDate":"2023-01-19T16:00:00.000Z","status":"normal","setUpDate":"2023-01-19T16:00:00.000Z","setUpAssetScale":184485244.73,"setUpShares":184485244.73,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yhdllhhhxzqtzjj","followedNum":1,"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":"苏静然","stockType":"fund_manager","stockCode":"8801469284","exchange":"fm","tickerId":191018170380},{"name":"向伊达","stockType":"fund_manager","stockCode":"db20725541","exchange":"fm","tickerId":242504193480}],"hotMetrics":{"fss":{"stockId":3000000017636,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0083,"f_ind_h_s_r":0.9917,"f_h_a":6889,"f_h_s_a":5214,"f_ind_h_s_r_c_hy":-0.008299999999999974,"f_ins_h_s_r_c_hy":0.0083,"f_ind_h_s_r_c_1y":-0.008299999999999974,"f_ins_h_s_r_c_1y":0.0083,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000017636,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.4216894216894217,"f_p_r_m1_ssc":9163,"f_p_r_m1_ssrp":0.2038856144946518,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.30185329042281656,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.27131428571428573,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.28248858995916404,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.39423825590449,"f_cagr_p_r_fs_ssc":9082,"f_cagr_p_r_fs_ssrp":0.7762360973461072,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.6346181818181819},"fp":{"stockId":3000000017636,"type":"fp","f_cagr_p_r_fs":0.007172205307558688,"f_p_r_m1":0.03530601922104237,"f_p_r_m3":0.015378509772795423,"f_p_r_d1":0.009099181073703333,"f_p_r_m6":0.10114052076608693,"f_p_r_fys":0.0438596491228076,"f_p_r_y1":0.44568441870320696,"f_p_r_y2":0.42992874109263646,"last_data_date":"2026-04-14T16:00:00.000Z","f_p_r_y3":0.08101827400443584},"ff":{"stockId":3000000017636,"type":"ff","f_m_f":1153721,"f_m_f_r":0.012,"f_c_f":192286,"f_c_f_r":0.002,"f_m_a_c_f":1346007,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-25T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017636,"type":"f_nlacan","f_nv_d":"2026-04-14T16:00:00.000Z","f_nv":1.0234,"f_nv_cr":-0.0003907013088493283},"f_as":{"stockId":3000000017636,"type":"f_as","f_tas":33703890.2172,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017635,"__csrcFundId":12206,"stockCode":"017635","shortName":"银华动力领航混合A","masterFundShortName":"银华动力领航混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17635,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:40.657Z","status":"normal","exchange":"jj","fundCollectionId":4000050140000,"name":"银华动力领航混合型证券投资基金","inceptionDate":"2023-01-19T16:00:00.000Z","followedNum":2,"setUpDate":"2023-01-19T16:00:00.000Z","setUpAssetScale":267187986.08,"setUpShares":267187986.08,"pinyin":"yhdllhhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017635,"stockId":2837,"holdings":99100,"marketCap":10592799,"netValueRatio":0.0777,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.3364591147786946,"stock":{"stockCode":"002837","exchange":"sz","stockType":"company","tickerId":2837,"name":"英维克"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017635,"stockId":300308,"holdings":16000,"marketCap":9760000,"netValueRatio":0.0716,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017635,"stockId":300502,"holdings":20400,"marketCap":8789952,"netValueRatio":0.0644,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017635,"stockId":688627,"holdings":28589,"marketCap":6392214,"netValueRatio":0.0469,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.23530386740331455,"stock":{"name":"精智达","exchange":"sh","stockType":"company","stockCode":"688627","tickerId":688627}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017635,"stockId":2078,"holdings":375400,"marketCap":5912550,"netValueRatio":0.0434,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.10967731478921472,"stock":{"stockCode":"002078","exchange":"sz","stockType":"company","tickerId":2078,"name":"太阳纸业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017635,"stockId":1000000000001347,"holdings":79000,"marketCap":5301630,"netValueRatio":0.0389,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.07125000000000059,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹半导体"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017635,"stockId":688195,"holdings":25628,"marketCap":4345227,"netValueRatio":0.0319,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.433947902571042,"stock":{"stockCode":"688195","tickerId":688195,"exchange":"sh","stockType":"company","name":"腾景科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017635,"stockId":2371,"holdings":9390,"marketCap":4310761,"netValueRatio":0.0316,"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":3000000017635,"stockId":2384,"holdings":49900,"marketCap":4224035,"netValueRatio":0.031,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.18391608391608383,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017635,"stockId":1000000000009992,"holdings":22800,"marketCap":3865384,"netValueRatio":0.0283,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.29647676161919034,"stock":{"stockType":"company","exchange":"hk","stockCode":"09992","tickerId":9992,"name":"泡泡玛特"}}]},"netValueList":[{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0234},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0238},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0112},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0158},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9923},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9941},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9571},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9555},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9551},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9672},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9455},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.961},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9707},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9711},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9912},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9917},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.977},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0049},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9968},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.011},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9931},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0054},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9885},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9935},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0071},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0092},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9847},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0085},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.004},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9996},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0138},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0427},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0402},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0583},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0538},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0565},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0467},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0602},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0401},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0613},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0661},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0258},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0404},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0549},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0672},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0453},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.079},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0557},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0826},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0628},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0439},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.044},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0482},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0245},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0055},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0173},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0209},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0079},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.991},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9773},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.999},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0002},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9998},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.013},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9935},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9985},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9804},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9977},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9965},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9994},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.013},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0152},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":1.0009},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.988},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9606},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9619},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9778},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9411},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9544},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9672},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.958},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9788},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9767},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9648},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9357},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9318},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.927},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9306},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.941},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9281},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9232},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9193},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.8983},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.883},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.8755},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9145},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9138},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9143},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9134},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9057},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9334},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9222},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.922},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9401},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9329},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9417},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9137},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9203},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9325},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9322},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9687},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9976},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9883},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.995},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9656},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9278},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9416},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9413},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9184},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.898},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9298},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9294},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9063},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9535},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9527},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9886},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9821},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9723},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9569},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9741},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9733},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9646},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9693},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9506},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.939},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9343},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9202},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9168},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9212},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9279},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.89},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.8754},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.8844},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.8906},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.8551},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.8883},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.8838},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.9111},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.891},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.8819},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.8515},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.8621},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.8607},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.8488},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.8273},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.8296},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.8198},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.8187},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.8079},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7937},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.8027},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7869},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7838},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7765},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7826},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.782},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7747},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7714},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7658},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7697},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7772},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7876},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7749},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7726},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7689},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7585},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7595},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7561},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7556},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7549},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7474},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7494},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7409},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7364},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7367},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7349},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7407},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7263},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7264},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7273},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7245},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7326},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7314},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7215},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7183},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7233},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7151},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7049},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6985},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.702},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7055},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7062},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7107},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7027},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7135},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7188},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7144},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7198},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.715},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7129},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7022},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6968},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6935},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7026},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6927},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6983},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7022},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7054},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7122},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7179},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7196},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7163},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7176},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7231},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7329},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7311},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7377},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7277},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7326},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7268},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7284},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7167},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7102},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7112},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7162},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7155},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.719},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7163},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7166},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7059},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7099},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7033},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7079},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7096},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7055},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6983},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6892},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6792},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6737},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7319},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7452},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7429},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.745},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7497},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7589},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7587},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7579},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.766},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7649},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7727},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7815},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7929},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.794},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7952},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7768},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7843},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7827},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7763},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7693},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7647},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7567},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7475},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.748},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7547},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7795},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7798},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7711},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7775},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7729},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7619},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7602},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7472},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7604},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.753},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7523},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7542},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7447},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7465},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7472},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.735},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7222},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7451},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7598},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7488},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7531},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7552},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7498},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7439},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7375},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7286},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7337},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7168},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7154},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7282},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7276},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7258},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7087},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7081},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.718},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.729},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7452},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7452},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7478},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7399},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7434},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7351},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7489},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7447},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7453},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.746},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7448},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7563},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7733},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7627},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7554},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7488},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7576},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7535},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7504},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7596},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7639},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7527},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7408},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7492},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7307},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7339},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7359},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7595},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7662},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7609},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7574},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7721},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7834},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7981},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7946},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.8001},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7938},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7964},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7837},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7888},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7675},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7579},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7612},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7599},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7603},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.772},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7613},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7527},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7663},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7597},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7545},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7472},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7254},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7307},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7382},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7534},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7396},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7667},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.765},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.8227},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7702},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7051},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.665},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6379},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6363},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6149},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6152},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6144},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6076},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6063},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.615},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6198},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6171},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6155},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6219},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6318},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6317},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6348},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6243},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6407},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6261},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6205},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6226},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6296},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6316},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6337},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6368},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6361},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6432},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6448},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6447},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6429},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6502},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6501},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6509},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.652},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6509},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6498},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6443},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6552},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6629},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6689},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6543},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6571},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6602},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6546},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6601},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6623},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6795},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6839},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6805},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6776},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6808},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6782},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6785},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6792},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6694},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6709},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6644},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6748},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6767},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6803},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6855},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6877},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.687},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6871},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.686},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6956},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6902},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.6943},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7008},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7023},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7079},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7121},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7121},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7106},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7085},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.713},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.712},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.713},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.716},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7203},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7309},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7246},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7207},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7198},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7214},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7249},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7312},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7252},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7394},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7464},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7473},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7514},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7453},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.738},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7326},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7378},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7384},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7456},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.755},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7482},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7585},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7605},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7474},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7517},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7367},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7196},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7239},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7152},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7146},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.71},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.7163},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000017636,"lxr_nv_fc":0.714}],"indexCandlestickList":[{"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},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48147,"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"}}