window.pageData = {"fund":{"_id":3000000018122,"stockCode":"018122","shortName":"永赢数字经济智选混合发起A","masterFundShortName":"永赢数字经济智选混合发起","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":18122,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050880000,"name":"永赢数字经济智选混合型发起式证券投资基金","inceptionDate":"2023-04-09T16:00:00.000Z","setUpDate":"2023-04-09T16:00:00.000Z","setUpAssetScale":10736702.72,"setUpShares":10736702.72,"pinyin":"yyszjjzxhhxfqszqtzjj","followedNum":6,"memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50880000","tickerId":50880000,"name":"永赢基金管理有限公司"},"managers":[{"name":"王文龙","stockType":"fund_manager","stockCode":"8801475406","exchange":"fm","tickerId":232312231220}],"hotMetrics":{"fss":{"stockId":3000000018122,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.472922,"f_ind_h_s_r":0.5270779999999999,"f_h_a":7017,"f_h_s_a":67909,"f_ind_h_s_r_c_hy":-0.030215000000000103,"f_ins_h_s_r_c_hy":0.030215000000000047,"f_ind_h_s_r_c_1y":0.4360589999999999,"f_ins_h_s_r_c_1y":-0.43605900000000003,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000018122,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.1414141414141414,"f_p_r_m1_ssc":9163,"f_p_r_m1_ssrp":0.1352324819908317,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.2208670584321987,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.14777142857142858,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.04588037472976219,"f_cagr_p_r_fs_ssc":9087,"f_cagr_p_r_fs_ssrp":0.06713625357693154,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.009732675837010122,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.04029090909090909},"fp":{"stockId":3000000018122,"type":"fp","f_cagr_p_r_fs":0.23673575643560474,"f_p_r_d1":-0.005732427903695214,"f_p_r_m1":0.07468010417846171,"f_p_r_m3":0.04108161474330818,"f_p_r_m6":0.19625638116846322,"f_p_r_fys":0.1445369030390733,"f_p_r_y1":1.0660716229454668,"last_data_date":"2026-04-15T16:00:00.000Z","f_p_r_y2":2.1321782178217825,"f_p_r_y3":0.8711553627760258},"ff":{"stockId":3000000018122,"type":"ff","f_m_f":71425,"f_m_f_r":0.012,"f_c_f":5952,"f_c_f_r":0.001,"f_m_a_c_f":77377,"f_m_a_c_f_r":0.013000000000000001,"f_m_c_f_d":"2024-12-27T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-28T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.013000000000000001},"f_nlacan":{"stockId":3000000018122,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":1.8981,"f_nv_cr":0.005136623596695422},"f_as":{"stockId":3000000018122,"type":"f_as","f_tas":425582283.0144,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018123,"name":"永赢数字经济智选混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"018123","tickerId":18123,"shortName":"永赢数字经济智选混合发起C","currency":"CNY","__csrcFundId":12505,"exchange":"jj","lastUpdated":"2025-01-04T00:32:23.768Z","fundCollectionId":4000050880000,"inceptionDate":"2023-04-09T16:00:00.000Z","status":"normal","setUpDate":"2023-04-09T16:00:00.000Z","setUpAssetScale":8093805.32,"setUpShares":8093805.32,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yyszjjzxhhxfqszqtzjj","followedNum":9,"memoNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018122,"stockId":688041,"holdings":1637285,"marketCap":367423126,"netValueRatio":0.0963,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.11159936658749081,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018122,"stockId":1000000000000981,"holdings":5622536,"marketCap":362850748,"netValueRatio":0.0951,"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":3000000018122,"stockId":688256,"holdings":259885,"marketCap":352287111,"netValueRatio":0.0923,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018122,"stockId":2837,"holdings":2429285,"marketCap":259666273,"netValueRatio":0.068,"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":3000000018122,"stockId":301165,"holdings":2915194,"marketCap":258869227,"netValueRatio":0.0678,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.006822503075718966,"stock":{"name":"锐捷网络","exchange":"sz","stockType":"company","stockCode":"301165","tickerId":301165}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018122,"stockId":688629,"holdings":2576743,"marketCap":257828904,"netValueRatio":0.0675,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.016869918699186526,"stock":{"name":"华丰科技","exchange":"sh","stockType":"company","stockCode":"688629","tickerId":688629}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018122,"stockId":688702,"holdings":1747367,"marketCap":247584430,"netValueRatio":0.0649,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.11990199177995597,"stock":{"name":"盛科通信","exchange":"sh","stockType":"company","stockCode":"688702","tickerId":688702}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018122,"stockId":603986,"holdings":1073377,"marketCap":229971022,"netValueRatio":0.0603,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.00445382090951707,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018122,"stockId":688372,"holdings":1787298,"marketCap":194976338,"netValueRatio":0.0511,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.22394255581734646,"stock":{"name":"伟测科技","exchange":"sh","stockType":"company","stockCode":"688372","tickerId":688372}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018122,"stockId":1000000000001347,"holdings":2537395,"marketCap":170282665,"netValueRatio":0.0446,"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"}}],"lastFsMetrics":{"latestTurnoverRate":3.5737227669506235,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.8981},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.8884},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.8706},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.8333},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.8115},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.8035},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7809},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6803},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.631},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.592},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6483},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5685},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6292},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6342},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6195},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6621},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6288},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5982},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6642},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7048},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7575},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7662},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7645},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.8114},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.8475},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.8725},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.8121},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.8419},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.8299},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7881},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7735},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.869},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.8607},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.8678},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.8337},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.8262},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7957},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.8193},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7464},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7776},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7672},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6778},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6875},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7473},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7914},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7562},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.8485},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.8311},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.8939},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.8795},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.8327},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.8607},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.8762},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.8749},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7782},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.8165},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.8232},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7829},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7771},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7178},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7715},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7587},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7435},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7359},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7132},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7062},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6584},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6898},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6725},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6461},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6458},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6586},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6253},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5713},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5156},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5292},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5442},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.4896},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.519},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5629},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5509},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5896},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6013},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6106},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5561},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5595},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5311},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5466},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5778},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5677},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5581},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5682},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.535},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5036},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5095},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6136},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6379},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6466},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6651},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6619},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7634},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7134},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6978},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7299},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7299},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7328},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6461},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6403},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6872},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6674},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7333},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7582},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7394},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.7774},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6852},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5609},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5759},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5751},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5185},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5023},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5867},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5627},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5284},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6233},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6059},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6883},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6465},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6047},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.564},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6235},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6051},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5813},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.6104},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5394},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5671},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5217},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5053},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.4906},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.4904},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.452},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.3583},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.3183},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.3285},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.3472},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.2991},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.4085},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.4287},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5213},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5007},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.5439},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.455},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.4497},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.4913},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.4493},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.361},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.3927},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.3515},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.3485},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.2732},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.2311},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.208},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.1756},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.1212},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0716},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.075},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0874},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0736},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.078},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0609},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.081},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0577},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0784},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0692},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0636},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.045},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0431},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0452},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0627},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0832},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0778},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0696},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0555},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0093},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9803},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9876},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9929},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0172},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9942},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0073},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0061},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0026},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0269},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0503},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0467},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0194},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0254},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9761},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9421},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9423},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9668},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9706},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9446},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9445},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9365},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.962},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9618},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9702},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0029},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9941},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9986},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.954},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9351},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9424},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9753},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9771},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9776},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9788},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9585},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9835},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9815},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0055},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9973},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0032},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0036},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0626},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0478},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0428},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0207},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.045},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0384},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0452},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9793},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9481},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9263},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9162},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9007},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9412},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9184},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9485},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9047},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9096},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9187},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.986},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0071},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9902},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9812},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9303},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9087},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9209},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0423},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0591},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0423},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0574},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0096},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0075},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0243},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0174},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0884},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.1017},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.1271},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.1558},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.1793},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.181},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.1873},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.1815},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.1857},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.1617},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.1274},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.1339},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.1364},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0666},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0158},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0071},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0573},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0987},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.1223},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.1152},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.1066},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":1.0973},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9973},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9956},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9684},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9918},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9352},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9263},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9702},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9547},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9582},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9519},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9538},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9091},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9365},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9601},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9412},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9724},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9648},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9255},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9061},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8808},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9166},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9111},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8763},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8829},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8986},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8879},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8737},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8259},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8371},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8679},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8912},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9205},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9241},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9522},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9125},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9051},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9002},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9222},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8961},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8576},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8276},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8397},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8333},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8449},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8408},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8367},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8375},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8475},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8516},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8415},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8495},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8619},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8467},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8338},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8367},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8031},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8083},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8329},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8648},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8632},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8504},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8264},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8481},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8839},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.918},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9003},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9274},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9081},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.9009},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8697},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8764},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8413},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.823},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8575},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8526},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8542},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8704},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.875},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8734},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8665},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.884},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8779},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8661},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.788},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.7694},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.7941},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8106},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.7796},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8139},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.845},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.8726},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.7543},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6576},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6246},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.606},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6077},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.5693},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.5714},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.5749},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.5837},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.5928},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.5732},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.573},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.5731},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.563},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.5606},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.5713},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.5788},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.5912},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.5938},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6149},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.5909},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6037},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6073},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6146},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6262},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6376},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6382},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6316},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6373},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6372},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.623},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6197},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6229},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6166},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6157},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6032},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6126},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.621},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6074},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6495},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6908},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6869},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6672},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6728},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6612},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6577},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6879},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6817},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.7007},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6974},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.7049},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.7019},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.733},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.7078},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.7137},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.7262},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.7292},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.7159},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6695},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.675},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6729},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6733},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6817},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6876},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6715},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6716},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6547},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6716},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6563},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6832},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.7044},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.7032},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.7088},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.7078},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6914},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6816},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6521},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6352},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6332},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6238},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6393},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6331},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6442},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6451},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6239},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6223},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6224},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6237},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6386},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6274},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6458},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6512},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6507},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6616},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6513},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6393},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6216},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6198},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6235},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6272},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6461},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6408},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6487},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6576},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6629},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6665},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6526},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.616},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6215},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.5885},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.5885},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6056},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000018122,"lxr_nv_fc":0.6244}],"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"}}