window.pageData = {"fund":{"_id":3000000018991,"name":"兴银智选消费混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018991","tickerId":18991,"shortName":"兴银智选消费混合C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2023-11-02T16:00:00.000Z","fundCollectionId":4000050890000,"setUpAssetScale":758963724.4,"setUpDate":"2023-11-01T16:00:00.000Z","setUpShares":758963724.4,"pinyin":"xyzxxfhhxzqtzjj","followedNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50890000","tickerId":50890000,"name":"兴银基金管理有限责任公司"},"managers":[{"name":"乔华国","stockType":"fund_manager","stockCode":"db20920825","exchange":"fm","tickerId":170807234560}],"hotMetrics":{"fss":{"stockId":3000000018991,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0092,"f_ind_h_s_r":0.9908,"f_h_a":1346,"f_h_s_a":56648,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.0040999999999998815,"f_ins_h_s_r_c_hy":0.0040999999999999995,"f_ind_h_s_r_c_1y":-0.006500000000000061,"f_ins_h_s_r_c_1y":0.0065},"fpr":{"stockId":3000000018991,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.9498443060498221,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.9639982597346095,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.9212007504690432,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.9491660954992004,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.7232560931684476,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.4407743629005797,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.6824306815237108},"fp":{"stockId":3000000018991,"type":"fp","f_p_r_d1":-0.00101476014760149,"f_cagr_p_r_fs":0.06719228630104523,"f_p_r_m1":-0.0038132361664268144,"f_p_r_fys":-0.06102236421725327,"f_p_r_m3":-0.08499377334993852,"f_p_r_m6":-0.08549202644885312,"f_p_r_y1":0.10895198566172781,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y2":0.17760192326955626},"ff":{"stockId":3000000018991,"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":377516,"f_m_a_c_f":2642613,"f_m_f":2265097,"f_c_fr":0.002,"f_fr_d":"2025-10-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000018991,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.1756,"f_nv_cr":-0.009520599882045788},"f_as":{"stockId":3000000018991,"type":"f_as","f_tas":67276089.2265,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018990,"__csrcFundId":13083,"stockCode":"018990","masterFundShortName":"兴银智选消费混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":18990,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T02:12:55.829Z","status":"normal","exchange":"jj","shortName":"兴银智选消费混合(018990)","fundCollectionId":4000050890000,"name":"兴银智选消费混合型证券投资基金","setUpAssetScale":82018638.84,"setUpDate":"2023-11-01T16:00:00.000Z","setUpShares":82018638.84,"inceptionDate":"2023-11-02T16:00:00.000Z","pinyin":"xyzxxfhhxzqtzjj","followedNum":2}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018990,"stockId":1000000000002331,"holdings":186652,"marketCap":3526813,"netValueRatio":0.0432,"quarterlyChange":0.14622388859132252,"stock":{"stockCode":"02331","exchange":"hk","stockType":"company","tickerId":2331,"name":"李宁"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018990,"stockId":301367,"holdings":52040,"marketCap":3506975,"netValueRatio":0.0429,"quarterlyChange":-0.21374402053435992,"stock":{"name":"瑞迈特","exchange":"sz","stockType":"company","stockCode":"301367","tickerId":301367}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018990,"stockId":600754,"holdings":120700,"marketCap":3243209,"netValueRatio":0.0397,"quarterlyChange":0.06331618519984183,"stock":{"stockCode":"600754","exchange":"sh","stockType":"company","tickerId":600754,"name":"锦江酒店"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018990,"stockId":600429,"holdings":542700,"marketCap":3191076,"netValueRatio":0.0391,"quarterlyChange":0.13513513513513487,"stock":{"stockCode":"600429","exchange":"sh","stockType":"company","tickerId":600429,"name":"三元股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018990,"stockId":300049,"holdings":50900,"marketCap":2947110,"netValueRatio":0.0361,"quarterlyChange":-0.1776736259054118,"stock":{"stockCode":"300049","exchange":"sz","stockType":"company","tickerId":300049,"name":"福瑞医科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018990,"stockId":1000000000002319,"holdings":188000,"marketCap":2855107,"netValueRatio":0.0349,"quarterlyChange":0.1535881958417169,"stock":{"stockCode":"02319","exchange":"hk","stockType":"company","tickerId":2319,"name":"蒙牛乳业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018990,"stockId":300761,"holdings":142100,"marketCap":2802212,"netValueRatio":0.0343,"quarterlyChange":-0.04963855421686758,"stock":{"stockCode":"300761","exchange":"sz","stockType":"company","tickerId":300761,"name":"立华股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018990,"stockId":1000000000009688,"holdings":225242,"marketCap":2724620,"netValueRatio":0.0333,"quarterlyChange":0.003663003663003428,"stock":{"stockType":"company","exchange":"hk","stockCode":"09688","tickerId":9688,"name":"再鼎医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018990,"stockId":1000000000000700,"holdings":6300,"marketCap":2692291,"netValueRatio":0.033,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018990,"stockId":600686,"holdings":143900,"marketCap":2583005,"netValueRatio":0.0316,"quarterlyChange":0.01183765501691103,"stock":{"stockCode":"600686","exchange":"sh","stockType":"company","tickerId":600686,"name":"金龙汽车"}}],"bondHoldings":[{"_id":"69e8fb4e1398d79843003585","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018990,"stockCode":"019785","stockName":"25国债13","holdings":22000,"marketCap":2220921,"netValueRatio":0.0272,"lastUpdated":"2026-04-22T16:46:06.923Z"}]},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1756},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1869},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1759},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.19},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1984},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1997},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2126},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2245},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2207},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2042},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.216},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2058},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2008},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2002},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2102},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2057},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2166},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1946},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1903},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2029},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2078},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1733},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1801},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1857},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1646},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1776},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1682},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1378},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1851},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1921},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2227},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2205},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2206},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.21},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2144},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2195},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2203},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2051},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2228},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1982},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2078},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2143},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2444},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2768},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2627},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2799},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2763},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2824},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2904},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.3114},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.3136},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.3173},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.3081},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.314},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2959},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2844},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2603},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2848},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2881},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2748},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2824},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2921},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.3095},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.307},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.3089},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.3067},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.3054},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2968},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.3061},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.3124},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.3031},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.3002},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2902},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2895},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2872},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2785},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2716},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.252},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2482},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2486},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2597},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2632},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2587},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2574},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2644},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.261},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2423},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2435},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2271},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.233},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2367},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2161},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2263},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2239},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2391},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2472},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2458},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2503},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.256},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2651},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2586},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2501},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2489},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2457},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2398},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.224},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2508},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2632},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2618},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2781},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.297},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.3164},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.3054},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.3066},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.3064},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2757},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2861},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2759},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2716},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2897},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2823},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2855},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2961},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2757},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.287},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2702},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2623},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2613},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2782},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2662},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2536},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2893},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.298},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2741},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2898},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.3034},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.3105},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.3092},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.3011},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2937},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.3069},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.3098},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2868},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.295},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.3016},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.3005},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.3169},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.3146},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.3161},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.3078},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.3117},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2961},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2967},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.3099},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2816},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2545},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.268},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2728},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2942},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.273},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2585},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2649},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2919},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2875},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2731},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2697},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2722},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2659},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2694},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2633},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2527},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2616},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2521},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2406},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2221},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2231},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2216},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2246},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2188},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2077},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2097},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2205},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2286},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2204},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2168},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.2041},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1893},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1818},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1795},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1673},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.16},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.149},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1519},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1497},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1486},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1421},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1419},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1294},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1141},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1145},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1158},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1105},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1152},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1084},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.094},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0931},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1046},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0934},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0778},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0742},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.076},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0928},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1025},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1091},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1078},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1282},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1241},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1167},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1203},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1082},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1134},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1203},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1132},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1028},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1043},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0946},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0931},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0868},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0772},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0771},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0876},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0858},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0692},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0599},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0616},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0682},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0747},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0751},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0682},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0735},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0724},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0711},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0601},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.047},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0374},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0488},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0442},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0409},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.045},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0466},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0308},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0433},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0386},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0525},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0438},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0322},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.033},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0157},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0058},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.988},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0858},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0955},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0846},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.071},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0807},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.078},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0741},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0643},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0796},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0861},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1118},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.12},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1221},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1127},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.1041},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0727},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0846},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.083},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0829},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.084},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0838},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0571},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0584},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0497},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.038},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0707},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0663},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.051},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0581},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0644},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0517},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0427},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0236},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.045},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0358},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0149},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0251},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0145},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0236},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0137},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0047},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9893},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9939},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9973},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9831},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9886},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9965},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9918},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9881},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9817},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9792},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9824},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9555},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.956},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9799},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9878},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9866},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9838},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.987},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0124},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0146},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0235},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0255},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0277},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0217},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0308},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0151},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0442},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.038},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0282},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0227},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0456},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0514},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0679},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.049},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.036},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0212},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0247},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0119},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0055},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0211},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0266},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0137},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9941},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9973},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9799},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9809},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9739},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.014},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0129},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0039},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9879},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.01},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0225},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0464},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0545},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0653},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0529},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0627},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.026},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0306},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0145},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9906},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9955},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9993},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0052},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0185},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9957},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9896},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9963},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9942},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9796},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9776},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9513},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9592},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9602},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9837},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9686},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.991},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9813},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0476},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0005},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9242},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8818},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8469},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.846},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8201},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.823},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8264},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8168},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8181},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8252},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8326},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8296},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8264},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8328},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8456},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8407},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8453},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8362},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.852},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8387},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8267},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8271},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8332},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8287},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8291},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8359},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8389},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.849},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8482},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8525},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8506},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8605},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8598},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8622},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8709},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8614},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.863},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8521},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8644},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8738},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8811},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8516},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8505},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8584},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8486},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8474},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8632},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8876},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.89},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8852},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8836},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8905},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8946},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9042},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9064},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8903},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.895},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8806},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8983},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.8912},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.907},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9133},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9235},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9225},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9226},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9233},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9286},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9136},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9166},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9392},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9407},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9484},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9566},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9559},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9544},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9513},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9543},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9521},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9431},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9392},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9555},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9656},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9623},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.969},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9658},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.964},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9634},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9764},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9694},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9802},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":0.9998},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0082},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0135},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0114},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0056},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0099},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0192},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0112},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0203},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0247},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0132},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.031},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018991,"lxr_nv_fc":1.0236}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48290,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}