window.pageData = {"fund":{"_id":3000000018194,"stockCode":"018194","shortName":"建信新材料精选股票发起A","masterFundShortName":"建信新材料精选股票发起","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":18194,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050500000,"inceptionDate":"2023-08-21T16:00:00.000Z","name":"建信新材料精选股票型发起式证券投资基金","setUpDate":"2023-08-21T16:00:00.000Z","setUpAssetScale":10861213.04,"setUpShares":10861213.04,"pinyin":"jxxcljxgpxfqszqtzjj","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50500000","tickerId":50500000,"name":"建信基金管理有限责任公司"},"managers":[{"name":"田元泉","stockType":"fund_manager","stockCode":"db20747128","exchange":"fm","tickerId":202517201470}],"hotMetrics":{"fss":{"stockId":3000000018194,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.4304,"f_ind_h_s_r":0.5696,"f_h_a":1132,"f_h_s_a":87593,"f_ind_h_s_r_c_hy":0.10950000000000004,"f_ins_h_s_r_c_hy":-0.10950000000000004,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0.011299999999999977,"f_ins_h_s_r_c_1y":-0.011300000000000032},"fpr":{"stockId":3000000018194,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.07097933513027853,"f_p_r_m1_ssc":5807,"f_p_r_m1_ssrp":0.38615225628660005,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.22752163928634517,"f_p_r_m6_ssc":5368,"f_p_r_m6_ssrp":0.08384572386808273,"f_p_r_y1_ssc":4622,"f_p_r_y1_ssrp":0.13114044579095435,"f_cagr_p_r_fs_ssc":5862,"f_cagr_p_r_fs_ssrp":0.09179320934994029,"f_p_r_y2_ssc":3518,"f_p_r_y2_ssrp":0.12482229172590276},"fp":{"stockId":3000000018194,"type":"fp","f_p_r_d1":0.015279512230955916,"f_cagr_p_r_fs":0.4142221503075638,"f_p_r_m1":0.0872272823554332,"f_p_r_m3":0.1279391728563266,"f_p_r_fys":0.30313801157713005,"f_p_r_m6":0.33659705223686265,"f_p_r_y1":0.8558102538144474,"last_data_date":"2026-05-10T16:00:00.000Z","f_p_r_y2":1.1521174004192867},"ff":{"stockId":3000000018194,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":16526,"f_m_a_c_f":115687,"f_m_f":99161,"f_c_fr":0.002,"f_fr_d":"2026-01-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000018194,"type":"f_nlacan","f_nv_d":"2026-05-10T16:00:00.000Z","f_nv":2.5664,"f_nv_cr":0.007537688442210921},"f_as":{"stockId":3000000018194,"type":"f_as","f_tas":154402854.31620002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018195,"fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018195","tickerId":18195,"shortName":"建信新材料精选股票发起C","currency":"CNY","__csrcFundId":12934,"exchange":"jj","lastUpdated":"2025-01-04T00:32:23.945Z","fundCollectionId":4000050500000,"inceptionDate":"2023-08-21T16:00:00.000Z","name":"建信新材料精选股票型发起式证券投资基金","setUpDate":"2023-08-21T16:00:00.000Z","setUpAssetScale":1088263.17,"setUpShares":1088263.17,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jxxcljxgpxfqszqtzjj","followedNum":5,"memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018194,"stockId":300750,"holdings":48900,"marketCap":19643130,"netValueRatio":0.0675,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018194,"stockId":973,"holdings":867900,"marketCap":15882570,"netValueRatio":0.0546,"quarterlyChange":0.24489795918367308,"stock":{"stockCode":"000973","exchange":"sz","stockType":"company","tickerId":973,"name":"佛塑科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018194,"stockId":2812,"holdings":208100,"marketCap":14105018,"netValueRatio":0.0485,"quarterlyChange":0.19668079096045243,"stock":{"stockCode":"002812","exchange":"sz","stockType":"company","tickerId":2812,"name":"恩捷股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018194,"stockId":600486,"holdings":141700,"marketCap":10627500,"netValueRatio":0.0365,"quarterlyChange":0.08084738434932981,"stock":{"stockCode":"600486","exchange":"sh","stockType":"company","tickerId":600486,"name":"扬农化工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018194,"stockId":2756,"holdings":133600,"marketCap":9995952,"netValueRatio":0.0343,"quarterlyChange":0.37917050691244203,"stock":{"stockCode":"002756","exchange":"sz","stockType":"company","tickerId":2756,"name":"永兴材料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018194,"stockId":1000000000000883,"holdings":395000,"marketCap":9765427,"netValueRatio":0.0336,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018194,"stockId":603619,"holdings":262700,"marketCap":9028999,"netValueRatio":0.031,"quarterlyChange":0.4911062906724517,"stock":{"stockCode":"603619","exchange":"sh","stockType":"company","tickerId":603619,"name":"中曼石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018194,"stockId":1203,"holdings":200000,"marketCap":7986000,"netValueRatio":0.0274,"quarterlyChange":0.30277324632952696,"stock":{"stockCode":"001203","tickerId":1203,"exchange":"sz","stockType":"company","name":"大中矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018194,"stockId":600309,"holdings":92200,"marketCap":7325290,"netValueRatio":0.0252,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018194,"stockId":300677,"holdings":117420,"marketCap":6890205,"netValueRatio":0.0237,"quarterlyChange":0.5084832904884322,"stock":{"stockCode":"300677","exchange":"sz","stockType":"company","tickerId":300677,"name":"英科医疗"}}],"lastFsMetrics":{"latestTurnoverRate":2.9287051322379,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-10T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.5664},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.5472},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.5932},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.6304},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.5996},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.5945},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.501},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.5018},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.4821},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.4196},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.4362},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.4242},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.397},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.4192},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.4211},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.3793},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.4277},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.404},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.3605},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.3186},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.315},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.2997},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.2554},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.2629},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.2783},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.2722},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.3466},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.3275},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.2609},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.2514},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.2189},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.184},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.209},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.2153},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.2756},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.2823},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.3385},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.3611},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.3731},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.3717},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.328},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.3102},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.3215},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.3187},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.2942},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.3188},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.402},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.3969},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.3787},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.3805},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.3333},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.2673},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.2977},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.2753},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.2315},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.219},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.1811},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.148},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.1978},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.1867},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.1215},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.2243},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.2372},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.2664},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.2319},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.2309},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.2254},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.2091},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.1933},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.1598},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.1754},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.1459},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.1382},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.0957},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.0747},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.0841},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.07},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.0466},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.0625},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":2.0437},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.9941},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.9694},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.971},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.9664},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.9774},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.9558},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.9561},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.9439},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.9388},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.916},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.9024},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.9107},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8716},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.91},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8991},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.874},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8916},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8859},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.918},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.9256},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8926},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8862},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8707},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8846},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8699},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8485},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8342},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.843},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8357},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8219},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8659},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8769},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8785},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.9168},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.9322},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.9662},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.9312},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.9201},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.9237},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.9227},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.9089},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.887},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8682},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.9104},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.9002},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.9065},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.9279},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.9016},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.9111},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8843},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.872},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8645},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8822},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8647},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8451},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8854},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.9064},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8874},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.9152},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.9137},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.9338},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8936},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8601},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8346},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8483},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8503},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8103},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8237},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8248},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8122},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8374},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.839},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8343},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8516},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8428},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8167},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8232},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8258},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.7954},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.7237},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.7663},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.7802},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8315},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8112},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.805},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.7778},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.8159},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.7891},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.7722},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.7601},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.7626},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.7453},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.7537},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.738},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.6963},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.7233},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.6957},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.6912},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.6778},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.6728},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.6794},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.6653},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.6565},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.6427},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.6492},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.6742},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.6768},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.6601},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.6419},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.6317},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.6053},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.616},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.5961},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.5688},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.5491},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.5346},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.5326},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.5377},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.5264},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.5277},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.5339},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.5594},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.5399},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.5365},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.5359},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.5188},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.5258},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.5126},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4967},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4765},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4857},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.475},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4469},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4365},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4403},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4647},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4703},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4824},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4711},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4788},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4762},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4765},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4912},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.476},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4622},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4581},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4369},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4238},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4362},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4294},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4387},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4376},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4321},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4127},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4331},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4231},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4076},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4043},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3961},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4117},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4011},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3931},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3829},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3979},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4021},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3894},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3633},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3656},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3548},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3541},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3533},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3513},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3447},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3309},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3131},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3169},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3067},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3198},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3194},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3033},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2792},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2519},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2331},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2223},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3508},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3748},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3764},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3672},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3694},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.393},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3829},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3835},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3812},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3752},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4025},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.418},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4151},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4021},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.4082},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3935},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3997},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3959},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3821},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3613},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3592},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.344},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3345},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3328},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3283},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3634},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3666},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3482},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3527},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3572},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3385},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3247},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3007},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3046},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.31},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2958},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3127},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2986},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.301},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2989},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2921},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2661},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2659},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2722},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2552},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2746},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2915},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2817},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2645},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2439},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2462},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2514},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.214},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.21},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2242},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2202},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2283},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2189},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2088},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2227},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2547},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2697},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2561},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2558},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2525},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2585},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2404},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2451},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2412},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2367},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2332},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2459},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2656},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2933},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2806},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2789},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2719},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2675},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2555},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2555},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2803},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2849},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2679},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2519},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2569},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2325},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2418},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2363},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2693},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.266},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2505},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.224},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.249},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2626},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2978},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2918},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.3091},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2821},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2867},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2801},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2767},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2437},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2212},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2351},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2311},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.231},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2462},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2391},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2159},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2319},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2277},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2199},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2109},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.168},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1785},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1826},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2123},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.192},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2225},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2128},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2996},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2252},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1335},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.082},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0537},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0492},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0171},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0204},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0241},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0163},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0114},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0168},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0188},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0082},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0067},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0144},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0301},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0342},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0425},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0289},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0458},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0313},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0188},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0168},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0236},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0191},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0195},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.022},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0245},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0346},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0324},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0369},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0338},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0488},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0416},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0429},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0461},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0516},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.048},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0413},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0644},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0791},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0861},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0572},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0639},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0747},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0614},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0764},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.0823},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1204},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1235},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1287},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1188},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1384},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1359},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1411},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1503},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1228},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1349},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1054},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1149},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1061},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1107},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1168},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1318},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1182},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1183},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.104},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1222},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1147},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1184},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1324},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1378},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1432},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1506},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1393},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1382},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1398},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1433},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1413},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1431},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1468},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.151},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1695},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.162},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1624},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1659},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1736},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1699},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1749},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1554},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1587},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1812},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1898},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.2058},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1863},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1793},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1814},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1854},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018194,"lxr_nv_fc":1.1883}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48395,"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":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}