window.pageData = {"fund":{"_id":3000000018957,"fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018957","tickerId":18957,"shortName":"中航机遇领航混合发起C","currency":"CNY","exchange":"jj","fundCollectionId":4000051230000,"inceptionDate":"2023-08-09T16:00:00.000Z","name":"中航机遇领航混合型发起式证券投资基金","setUpDate":"2023-08-09T16:00:00.000Z","setUpAssetScale":10109653.14,"setUpShares":10109653.14,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zhjylhhhxfqszqtzjj","followedNum":26,"memoNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51230000","tickerId":51230000,"name":"中航基金管理有限公司"},"managers":[{"name":"韩浩","stockType":"fund_manager","stockCode":"8801478923","exchange":"fm","tickerId":808179360}],"hotMetrics":{"fss":{"stockId":3000000018957,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":98180,"f_h_s_a":14027,"f_ind_h_s_r_c_hy":0.0009000000000000119,"f_ins_h_s_r_c_hy":-0.0009,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000018957,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.05658493287473649,"f_p_r_m1_ssc":9163,"f_p_r_m1_ssrp":0.012770137524557957,"f_p_r_m3_ssc":9016,"f_p_r_m3_ssrp":0.022296173044925125,"f_p_r_m6_ssc":8754,"f_p_r_m6_ssrp":0.007654518450816863,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.00024021138601969732,"f_cagr_p_r_fs_ssc":9079,"f_cagr_p_r_fs_ssrp":0.004516413306895792,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.0007784120394395433},"fp":{"stockId":3000000018957,"type":"fp","f_p_r_d1":0.014364207221350123,"f_cagr_p_r_fs":0.7097680978952814,"f_p_r_m1":0.1296721710224047,"f_p_r_m3":0.18444318503825485,"f_p_r_fys":0.1754499437570307,"f_p_r_m6":0.4736118455843479,"f_p_r_y1":2.918166479190102,"last_data_date":"2026-04-09T16:00:00.000Z","f_p_r_y2":3.0210678210678212},"ff":{"stockId":3000000018957,"type":"ff","f_m_f":4807399,"f_m_f_r":0.012,"f_c_f":801233,"f_c_f_r":0.002,"f_m_a_c_f":5608632,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-09T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-08-08T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000018957,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":4.1799,"f_nv_cr":0.03255848422716823},"f_as":{"stockId":3000000018957,"type":"f_as","f_tas":12661500025.692,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018956,"__csrcFundId":12905,"stockCode":"018956","shortName":"中航机遇领航混合发起A","masterFundShortName":"中航机遇领航混合发起","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":18956,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:43.137Z","status":"normal","exchange":"jj","fundCollectionId":4000051230000,"inceptionDate":"2023-08-09T16:00:00.000Z","name":"中航机遇领航混合型发起式证券投资基金","setUpDate":"2023-08-09T16:00:00.000Z","setUpAssetScale":11161861.97,"setUpShares":11161861.97,"pinyin":"zhjylhhhxfqszqtzjj","followedNum":12,"memoNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018956,"stockId":300394,"holdings":7108399,"marketCap":1443218248,"netValueRatio":0.0953,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.20995232419547039,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018956,"stockId":300308,"holdings":2338999,"marketCap":1426789390,"netValueRatio":0.0943,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018956,"stockId":300476,"holdings":4942236,"marketCap":1421288228,"netValueRatio":0.0939,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.007285464098073513,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018956,"stockId":300502,"holdings":3248047,"marketCap":1399518491,"netValueRatio":0.0925,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018956,"stockId":2837,"holdings":11481319,"marketCap":1227238187,"netValueRatio":0.0811,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3364591147786946,"stock":{"stockCode":"002837","exchange":"sz","stockType":"company","tickerId":2837,"name":"英维克"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018956,"stockId":600183,"holdings":15974121,"marketCap":1140711980,"netValueRatio":0.0754,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32191780821917715,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018956,"stockId":601138,"holdings":17865000,"marketCap":1108523250,"netValueRatio":0.0732,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.059990910468111225,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018956,"stockId":603083,"holdings":7368270,"marketCap":990148122,"netValueRatio":0.0654,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05148669796557148,"stock":{"stockCode":"603083","exchange":"sh","stockType":"company","tickerId":603083,"name":"剑桥科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018956,"stockId":688313,"holdings":8449414,"marketCap":750138974,"netValueRatio":0.0496,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.24516129032258016,"stock":{"stockCode":"688313","tickerId":688313,"exchange":"sh","stockType":"company","name":"仕佳光子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018956,"stockId":600105,"holdings":26748722,"marketCap":671392922,"netValueRatio":0.0444,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.9790069210150807,"stock":{"stockCode":"600105","exchange":"sh","stockType":"company","tickerId":600105,"name":"永鼎股份"}}],"bondHoldings":[{"_id":"69723b5c1987889646e720ea","date":"2025-12-30T16:00:00.000Z","fundId":3000000018956,"stockCode":"259979","stockName":"25贴现国债79","holdings":1500000,"marketCap":149929500,"netValueRatio":0.0099,"lastUpdated":"2026-01-22T14:59:40.273Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":4.1799},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":4.0481},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":4.0055},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.7344},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.7555},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.6166},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.6956},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.5331},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.6458},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.6639},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.6697},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.697},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.564},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.4944},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.7055},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.6031},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.5889},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.4489},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.6741},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.6021},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.6236},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.6819},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.7001},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.4815},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.6175},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.6828},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.6715},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.7173},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.801},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.7348},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.8125},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.6943},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.7052},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.5993},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.6975},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.5454},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.6248},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.6702},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.4307},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.4508},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.6062},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.7138},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.5557},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.658},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.484},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.5569},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.5198},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.4055},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.3999},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.5193},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.413},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.3206},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.4669},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.5181},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.4933},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.4048},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.3626},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.4905},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.529},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.5108},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.5891},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.5554},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.6112},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.556},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.6583},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.6649},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.6453},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.681},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.706},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.6419},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.5975},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.4573},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.4899},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.5834},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.3748},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.4382},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.5271},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.4893},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.5809},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.5863},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.4538},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.2294},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.1806},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.1532},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.1459},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.1481},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.1136},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.1215},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.1319},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.0012},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.8557},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.8636},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.9908},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.9547},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.9373},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.9281},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.8844},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.9979},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.0084},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.0001},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.0625},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.0798},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.113},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.9645},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.9701},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.9935},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.978},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.147},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.2688},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.2264},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.2175},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.0567},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.8794},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.9315},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.9383},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.7558},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.6534},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.712},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.6964},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.6455},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.7917},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.8365},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.9529},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.0084},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.0827},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.9924},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.1251},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.0903},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.1762},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.2027},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.1525},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.1441},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.0747},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.0604},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.022},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.088},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.1766},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.8812},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.7255},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.7877},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.964},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.7406},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.0164},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.941},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":3.1208},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.9902},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.9729},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.6807},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.5962},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.6235},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.4834},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.4079},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.4787},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.4831},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.4504},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.3433},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.2975},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.382},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.219},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.1139},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.0423},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.0156},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.0358},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.0198},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.0147},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.0259},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.0654},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.0609},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":2.0573},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.9378},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.841},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.8383},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.8625},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.8568},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.8657},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.8858},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.8965},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.7964},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.8171},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.6767},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.6668},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.6703},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.652},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.6547},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.5776},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.6031},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.6149},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.5662},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.5999},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.5971},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.5718},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.5107},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.4838},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.4647},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.4755},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.5},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.528},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.5353},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.4748},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.4726},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.422},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.416},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3661},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3697},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.37},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.347},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3325},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2424},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1936},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2037},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2178},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1933},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1566},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1779},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1572},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1749},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1831},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1872},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1824},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2026},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1862},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2238},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1993},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2085},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1854},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2117},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1655},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1691},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1256},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1134},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1197},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1327},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1064},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1376},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1049},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1235},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.092},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0759},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0808},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.103},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0995},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0893},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0668},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0246},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0011},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.033},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1844},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2396},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2259},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2319},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2297},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2416},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2595},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2695},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2981},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.284},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3037},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3139},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3723},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3537},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3328},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2873},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3019},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2948},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2923},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.274},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2981},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2781},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.255},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2454},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2806},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3581},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3946},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3671},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.398},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.4318},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3661},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3627},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3499},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3679},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2878},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.293},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3389},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3252},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3205},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3164},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2975},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2715},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3759},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.4765},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.4695},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.4818},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.4218},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3913},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3591},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3483},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3021},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3286},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2808},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2959},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3533},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3513},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3569},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.29},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2815},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3076},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3302},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3948},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.4326},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.4515},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3653},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3635},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3433},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3702},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3416},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2949},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3039},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3033},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2874},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3043},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2837},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2495},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2678},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2972},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3007},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2788},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2918},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3032},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2652},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2412},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2711},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2444},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.234},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2633},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3076},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3305},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3106},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2743},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3168},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3857},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.4495},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.4105},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.439},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.4118},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.392},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3668},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.399},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3585},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3268},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3775},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3807},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3733},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3954},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.4068},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3922},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3628},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3672},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3513},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3189},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2142},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1948},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2435},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2709},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2173},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.2587},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.285},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.3547},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1863},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0565},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0104},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.9781},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.9709},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.9087},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.9093},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.9116},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.9241},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.9329},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.9085},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.9057},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.9048},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.8921},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.8845},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.9097},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.9056},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.9248},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.9217},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.9567},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.9308},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.9499},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.9491},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.958},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.9765},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.9887},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.9936},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.989},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.9988},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.9998},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.9755},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.974},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.9798},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.9712},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.9707},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.9598},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.9725},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.9753},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":0.9526},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0139},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0716},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0711},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0519},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0603},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0262},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0088},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0494},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0455},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0628},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0536},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0717},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0756},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1161},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1044},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1161},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1483},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1515},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.136},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0738},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.07},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0597},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0643},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0831},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1019},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.072},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0721},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0501},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0785},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0522},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.088},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1234},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1229},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1275},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1385},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.112},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1051},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.042},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.025},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0113},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0013},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0344},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0272},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0454},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0496},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0115},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0155},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0243},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0267},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0457},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.048},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0703},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0843},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0952},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1064},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0746},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0592},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0392},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0386},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0508},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0623},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0818},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0796},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0969},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1232},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1358},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.147},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.1387},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0842},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0941},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.056},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0443},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0702},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0929},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0941},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0375},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0701},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000018957,"lxr_nv_fc":1.0819}],"indexCandlestickList":[{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48099,"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":235,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}