window.pageData = {"fund":{"_id":3000000019792,"name":"富安达长三角区域主题混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019792","tickerId":19792,"shortName":"富安达长三角区域主题混合C","currency":"CNY","fundCollectionId":4000050650000,"inceptionDate":"2023-10-19T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fadcsjqyzthhxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50650000","tickerId":50650000,"name":"富安达基金管理有限公司"},"managers":[{"name":"杨红","stockType":"fund_manager","stockCode":"8801614161","exchange":"fm","tickerId":2508194390}],"hotMetrics":{"fss":{"stockId":3000000019792,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7996,"f_ind_h_s_r":0.2004,"f_h_a":146,"f_h_s_a":15717,"f_ind_h_s_r_c_hy":-0.7996,"f_ins_h_s_r_c_hy":0.7996,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.7174,"f_ins_h_s_r_c_1y":0.7173999999999999},"fpr":{"stockId":3000000019792,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.9131979131979132,"f_p_r_m1_ssc":9164,"f_p_r_m1_ssrp":0.40663538142529737,"f_p_r_m3_ssc":9022,"f_p_r_m3_ssrp":0.9543287883826627,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.709180178122859,"f_p_r_y1_ssc":8328,"f_p_r_y1_ssrp":0.4982586765942116,"f_cagr_p_r_fs_ssc":9068,"f_cagr_p_r_fs_ssrp":0.5085474798720635,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.6311964702828965},"fp":{"stockId":3000000019792,"type":"fp","f_p_r_d1":-0.005666597980630628,"f_cagr_p_r_fs":0.05326865417031201,"f_p_r_m1":0.03059009275705482,"f_p_r_fys":-0.031528189910980386,"f_p_r_m3":-0.10834115939554423,"f_p_r_m6":0.01823145169152629,"f_p_r_y1":0.2901791229153772,"last_data_date":"2026-04-16T16:00:00.000Z","f_p_r_y2":0.22524636320975944},"ff":{"stockId":3000000019792,"type":"ff","f_m_f":378956,"f_m_f_r":0.012,"f_c_f":63159,"f_c_f_r":0.002,"f_m_a_c_f":442115,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-21T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-20T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000019792,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":1.0444,"f_nv_cr":0.005874987961090206},"f_as":{"stockId":3000000019792,"type":"f_as","f_tas":10464444.1984,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010746,"__csrcFundId":8447,"stockCode":"010746","shortName":"富安达长三角区域主题混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10746,"masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:27.057Z","status":"normal","name":"富安达长三角区域主题混合型发起式证券投资基金","exchange":"jj","inceptionDate":"2020-12-21T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050650000,"currency":"CNY","masterFundShortName":"富安达长三角区域主题混合","setUpDate":"2020-12-21T16:00:00.000Z","setUpAssetScale":499120884.93,"setUpShares":499120884.93,"pinyin":"fadcsjqyzthhxfqszqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010746,"stockId":301550,"holdings":25520,"marketCap":3539624,"netValueRatio":0.0707,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.5032376908560647,"stock":{"name":"斯菱智驱","exchange":"sz","stockType":"company","stockCode":"301550","tickerId":301550}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010746,"stockId":2050,"holdings":50100,"marketCap":2771031,"netValueRatio":0.0553,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.1420607061738577,"stock":{"stockCode":"002050","exchange":"sz","stockType":"company","tickerId":2050,"name":"三花智控"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010746,"stockId":2126,"holdings":68400,"marketCap":2585520,"netValueRatio":0.0516,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.08607350096711752,"stock":{"stockCode":"002126","exchange":"sz","stockType":"company","tickerId":2126,"name":"银轮股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010746,"stockId":2048,"holdings":79300,"marketCap":2494778,"netValueRatio":0.0498,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.18708010335917347,"stock":{"stockCode":"002048","exchange":"sz","stockType":"company","tickerId":2048,"name":"宁波华翔"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010746,"stockId":600933,"holdings":116700,"marketCap":2345670,"netValueRatio":0.0468,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.11570611526616759,"stock":{"stockCode":"600933","exchange":"sh","stockType":"company","tickerId":600933,"name":"爱柯迪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010746,"stockId":601689,"holdings":30300,"marketCap":2338554,"netValueRatio":0.0467,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.04704284479565313,"stock":{"stockCode":"601689","exchange":"sh","stockType":"company","tickerId":601689,"name":"拓普集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010746,"stockId":688698,"holdings":22781,"marketCap":2252585,"netValueRatio":0.045,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.03862348969620877,"stock":{"stockCode":"688698","tickerId":688698,"exchange":"sh","stockType":"company","name":"伟创电气"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010746,"stockId":603337,"holdings":47700,"marketCap":2066841,"netValueRatio":0.0413,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.08913180575993218,"stock":{"stockCode":"603337","exchange":"sh","stockType":"company","tickerId":603337,"name":"杰克科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010746,"stockId":603699,"holdings":37900,"marketCap":1969663,"netValueRatio":0.0393,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.17536056511713505,"stock":{"stockCode":"603699","exchange":"sh","stockType":"company","tickerId":603699,"name":"纽威股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010746,"stockId":601009,"holdings":160600,"marketCap":1835658,"netValueRatio":0.0367,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.07423384983052905,"stock":{"stockCode":"601009","exchange":"sh","stockType":"company","tickerId":601009,"name":"南京银行"}}]},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0444},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0383},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0211},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0272},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0156},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0179},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0015},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9996},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9687},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9703},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.979},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9884},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9776},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9873},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9881},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9814},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9877},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9692},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9607},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.988},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9935},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.019},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0134},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0282},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0369},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0542},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0637},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0665},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0457},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0543},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0454},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0318},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0427},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0885},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1059},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1117},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1077},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1019},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1112},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1274},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.112},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.122},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1165},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1065},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0938},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.108},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1101},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0808},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1124},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1098},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1419},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1551},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1486},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1969},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1794},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1824},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1573},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.174},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1713},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1333},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1355},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1503},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1562},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1393},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1114},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1116},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1116},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1058},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0784},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.084},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0445},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0332},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0281},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0047},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9983},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9969},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9921},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.988},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0022},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9807},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9958},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0147},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0153},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0297},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0186},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.025},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0164},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0041},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9931},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0015},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0133},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0028},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9973},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9922},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9778},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9665},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9705},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9788},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9899},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.995},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9999},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0029},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0144},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0094},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0224},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0302},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0529},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0782},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.055},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0457},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0743},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0798},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0736},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.101},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0776},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.077},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0743},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0487},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0562},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0553},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0424},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0257},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0555},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0655},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0379},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0729},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1064},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1476},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1471},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1381},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1082},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1332},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1268},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1142},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1045},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0852},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.1091},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0991},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0769},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0398},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0306},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0428},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0291},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0331},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0342},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.012},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.988},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0223},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0312},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0279},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0299},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0198},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0059},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.015},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0209},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0083},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9918},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9979},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9931},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9833},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.968},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9449},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9534},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9371},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9346},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9359},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9397},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9466},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9349},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9258},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.914},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9172},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9224},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9343},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9213},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.915},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9167},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.912},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.911},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9158},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9147},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9149},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.911},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9088},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9097},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9082},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9156},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9095},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9071},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9041},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9078},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9006},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8983},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8998},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8936},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8902},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9001},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9012},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8867},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.88},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8786},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8804},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.883},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8783},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8848},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.879},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8904},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8891},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8847},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8852},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8816},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8864},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8867},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8794},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8756},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8828},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8754},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8745},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8838},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.891},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8941},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.896},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8943},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8909},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8972},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8929},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9063},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9089},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9084},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8918},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9085},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8991},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.91},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8899},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8627},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8521},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8612},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8553},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8641},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8246},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8363},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8081},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8095},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8151},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8322},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8339},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8272},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8052},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7761},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7659},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7975},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8737},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.894},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8865},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.896},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9096},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9187},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9173},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9108},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9272},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9223},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9634},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9614},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9558},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.95},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.937},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.898},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9472},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9491},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9651},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9706},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9608},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.951},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9328},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9092},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9274},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0109},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":1.0114},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9842},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9816},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9907},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.9668},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.944},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8808},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8907},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8665},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8707},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8988},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8964},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8922},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.899},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8974},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8436},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8218},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8444},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8157},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8148},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8239},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7893},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7825},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7776},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7886},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7871},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7369},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7434},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7344},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7118},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.6936},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.6751},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.6785},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7071},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.714},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7339},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7434},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7594},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7456},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7485},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7333},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.755},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.743},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7399},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7355},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7484},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7588},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7782},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7845},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7918},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7737},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7697},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7732},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7658},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7702},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7785},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7663},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7441},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7521},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7396},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7578},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.76},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7897},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7904},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7912},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7635},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7786},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.807},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8301},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8364},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8497},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8142},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8029},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8011},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8022},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7835},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7631},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7778},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7801},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7812},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7874},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7886},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7785},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7746},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7822},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7706},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7624},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7254},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7249},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7332},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7563},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7395},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7714},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7775},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8186},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7797},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7225},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.6954},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.6815},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.6857},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.6658},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.6646},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.6651},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.6648},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.6651},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.6681},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.6715},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.6736},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.671},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.6777},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.6869},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.6877},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.6916},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.6895},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.702},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.6944},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.6895},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.6858},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.6952},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.6978},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.6983},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7007},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.6997},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7097},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7087},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7071},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7059},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.713},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.709},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7104},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7096},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7139},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7109},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7053},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7368},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7589},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.762},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7425},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.748},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7457},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7361},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7527},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7623},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7825},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7853},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7867},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.78},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.806},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7996},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8001},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.816},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8033},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8074},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7835},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7845},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7874},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7907},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7987},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.807},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7952},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7953},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7781},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.792},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.7882},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8017},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8202},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8209},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.821},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8274},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8192},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8225},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8274},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8251},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8132},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8121},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8195},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.824},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8301},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8233},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8197},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8154},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8184},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8147},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8206},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8134},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8257},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8366},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8376},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8476},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8435},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8452},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.849},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8557},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8564},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8567},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8685},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8638},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8773},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8779},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.861},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8659},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8487},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8401},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8483},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8358},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8375},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000019792,"lxr_nv_fc":0.8446}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48166,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}