window.pageData = {"fund":{"_id":3000000019902,"stockCode":"019902","masterFundShortName":"国寿安保先进制造股票发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":19902,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"国寿安保先进制造股票发起式A","fundCollectionId":4000050900000,"setUpAssetScale":10000998.02,"setUpDate":"2023-11-07T16:00:00.000Z","setUpShares":10000998.02,"inceptionDate":"2023-11-09T16:00:00.000Z","name":"国寿安保先进制造股票型发起式证券投资基金","pinyin":"gsabxjzzgpxfqszqtzjj","followedNum":3,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50900000","tickerId":50900000,"name":"国寿安保基金管理有限公司"},"managers":[{"name":"余罡","stockType":"fund_manager","stockCode":"db20920476","exchange":"fm","tickerId":2507239020}],"hotMetrics":{"fss":{"stockId":3000000019902,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9808,"f_ind_h_s_r":0.0192,"f_h_a":39,"f_h_s_a":1254853,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":0.013699999999999997,"f_ins_h_s_r_c_hy":-0.013700000000000045,"f_ind_h_s_r_c_1y":0.015299999999999998,"f_ins_h_s_r_c_1y":-0.01529999999999998},"fpr":{"stockId":3000000019902,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.49937129513202805,"f_p_r_m1_ssc":5724,"f_p_r_m1_ssrp":0.2944260003494671,"f_p_r_m3_ssc":5580,"f_p_r_m3_ssrp":0.7397383043556193,"f_p_r_m6_ssc":5264,"f_p_r_m6_ssrp":0.5061751852555577,"f_p_r_y1_ssc":4498,"f_p_r_y1_ssrp":0.2070269068267734,"f_cagr_p_r_fs_ssc":5773,"f_cagr_p_r_fs_ssrp":0.22522522522522523,"f_p_r_y2_ssc":3438,"f_p_r_y2_ssrp":0.3142275240034914},"fp":{"stockId":3000000019902,"type":"fp","f_cagr_p_r_fs":0.1811694699005426,"f_p_r_d1":0.0006854596864021012,"f_p_r_m1":0.003956545064377703,"f_p_r_fys":0.032055701089204636,"f_p_r_m3":-0.05234839853145978,"f_p_r_m6":0.03763515386747884,"f_p_r_y1":0.5722537282083591,"last_data_date":"2026-04-12T16:00:00.000Z","f_p_r_y2":0.6109975250188322},"ff":{"stockId":3000000019902,"type":"ff","f_m_f_r":0.01,"f_c_f_r":0.001,"f_m_a_c_f_r":0.011,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":4681,"f_m_a_c_f":51501,"f_m_f":46820,"f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.011},"f_nlacan":{"stockId":3000000019902,"type":"f_nlacan","f_nv_d":"2026-04-12T16:00:00.000Z","f_nv":1.4971,"f_nv_cr":0.0043606601368577635},"f_as":{"stockId":3000000019902,"type":"f_as","f_tas":15183878.435399998,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019903,"fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019903","tickerId":19903,"shortName":"国寿安保先进制造股票发起式C","currency":"CNY","__csrcFundId":13284,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:27.772Z","inceptionDate":"2023-11-09T16:00:00.000Z","fundCollectionId":4000050900000,"name":"国寿安保先进制造股票型发起式证券投资基金","setUpAssetScale":2100,"setUpDate":"2023-11-07T16:00:00.000Z","setUpShares":2100,"pinyin":"gsabxjzzgpxfqszqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019902,"stockId":300751,"holdings":4100,"marketCap":844559,"netValueRatio":0.0542,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":1.0733769501761454,"stock":{"stockCode":"300751","exchange":"sz","stockType":"company","tickerId":300751,"name":"迈为股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019902,"stockId":603986,"holdings":3900,"marketCap":835575,"netValueRatio":0.0536,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.00445382090951707,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019902,"stockId":2600,"holdings":50000,"marketCap":777000,"netValueRatio":0.0499,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04595827717087875,"stock":{"stockCode":"002600","exchange":"sz","stockType":"company","tickerId":2600,"name":"领益智造"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019902,"stockId":2993,"holdings":17400,"marketCap":760554,"netValueRatio":0.0488,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03277021063999763,"stock":{"stockCode":"002993","tickerId":2993,"exchange":"sz","stockType":"company","name":"奥海科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019902,"stockId":688256,"holdings":500,"marketCap":677775,"netValueRatio":0.0435,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019902,"stockId":600114,"holdings":20000,"marketCap":611000,"netValueRatio":0.0392,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07536319612590736,"stock":{"stockCode":"600114","exchange":"sh","stockType":"company","tickerId":600114,"name":"东睦股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019902,"stockId":688678,"holdings":25000,"marketCap":604500,"netValueRatio":0.0388,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.26815980629539926,"stock":{"stockCode":"688678","tickerId":688678,"exchange":"sh","stockType":"company","name":"福立旺"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019902,"stockId":600933,"holdings":30000,"marketCap":603000,"netValueRatio":0.0387,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11570611526616759,"stock":{"stockCode":"600933","exchange":"sh","stockType":"company","tickerId":600933,"name":"爱柯迪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019902,"stockId":600879,"holdings":27000,"marketCap":575640,"netValueRatio":0.037,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.826906598114824,"stock":{"stockCode":"600879","exchange":"sh","stockType":"company","tickerId":600879,"name":"航天电子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019902,"stockId":688778,"holdings":7200,"marketCap":557064,"netValueRatio":0.0358,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07783075089392122,"stock":{"stockCode":"688778","tickerId":688778,"exchange":"sh","stockType":"company","name":"厦钨新能"}}],"lastFsMetrics":{"latestTurnoverRate":3.8639968046466677,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4971},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4906},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4646},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4463},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3663},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.359},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3594},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3876},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3482},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3762},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3931},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3929},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4324},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4075},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3913},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4413},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4513},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4856},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4485},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4875},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4912},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.5236},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.5488},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.5693},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.525},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.5554},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.56},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.5258},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.5316},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.6426},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.6533},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.636},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.5999},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.5808},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.5868},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.6025},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.5805},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.5908},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.607},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.5554},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.5555},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.604},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.619},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.5618},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.6178},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.6259},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.6656},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.6836},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.6625},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.7192},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.6507},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.6339},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.6068},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.636},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.6159},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.576},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.597},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.5798},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.6365},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.5603},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.5363},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.5116},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.5057},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4929},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4506},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.452},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4523},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4403},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4384},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4252},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3959},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3968},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3757},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3704},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3825},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3467},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3688},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3981},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3821},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3924},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3944},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3975},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3659},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3523},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3493},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3613},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3708},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3539},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3331},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3234},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3115},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.282},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.2703},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.332},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.343},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3566},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3775},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3757},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4227},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3892},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3964},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4019},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4296},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4448},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3959},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3903},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4236},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4299},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4556},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4858},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4659},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4662},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4378},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3912},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3969},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4062},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3625},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3395},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3965},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.413},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3822},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4428},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4627},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.5237},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.505},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.477},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4433},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4893},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4914},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4537},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4674},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4266},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4326},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4407},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4216},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.4048},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.401},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3988},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3539},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3553},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.389},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.361},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3044},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.341},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3427},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3884},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3724},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3741},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3364},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.3451},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.327},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.2987},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.2646},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.2755},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.2448},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.2333},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1908},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1696},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.183},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1659},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.165},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1349},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1429},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1465},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1313},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1165},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1025},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1091},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1111},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1225},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.104},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0968},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0881},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0751},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0827},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0794},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0716},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0776},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0497},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0491},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0389},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.032},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0289},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0332},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0332},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0137},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0234},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0386},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0079},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0278},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0169},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0065},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0031},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0143},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9985},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9786},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9687},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9801},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9841},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9731},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9689},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9535},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9688},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9647},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9602},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9789},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9683},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9677},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9464},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9337},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9306},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9507},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9351},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9381},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9517},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9493},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9607},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9739},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9754},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9714},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9755},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9739},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9956},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0034},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0146},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9842},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.006},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9919},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9916},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9677},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9515},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9416},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9502},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9405},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9499},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9335},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9443},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9244},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9192},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9213},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9358},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9497},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9522},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9224},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8951},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8824},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9084},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0254},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0758},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0637},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0646},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0768},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0818},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0841},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0808},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1011},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0992},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1342},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1494},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1636},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1559},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1566},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1294},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1627},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1663},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1679},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1671},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1763},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1535},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1439},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1271},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1362},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1911},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.2075},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1988},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.2012},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.192},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1617},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.142},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1151},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1457},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1364},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1294},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1678},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1451},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1484},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1485},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1495},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1069},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1109},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1421},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1069},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1307},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.123},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0911},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0739},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0645},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0732},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0877},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0358},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0484},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0666},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0634},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0689},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.043},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0409},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0601},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0904},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1172},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1149},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1268},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1084},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1092},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.098},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1242},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1152},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1036},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0849},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0997},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1123},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.136},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1215},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1057},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0966},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1032},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0926},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0899},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.102},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1131},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0997},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0801},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0784},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0459},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0432},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0495},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0817},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0798},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0687},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0561},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0695},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0959},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1312},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.134},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1555},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1305},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1212},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1198},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.1244},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0723},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0471},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0611},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0574},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0656},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.069},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0611},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0485},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0587},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0568},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0363},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0104},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9623},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9677},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9767},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9938},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9587},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0005},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0001},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.0822},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":1.022},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9516},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9079},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8799},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8723},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8471},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8442},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.847},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8424},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.843},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8427},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8487},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8429},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8438},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8515},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8649},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8651},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8722},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8639},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8791},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8551},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8461},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8476},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8565},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8577},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8543},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8546},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8543},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.866},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8706},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8745},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8672},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8725},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8669},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8681},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8677},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8742},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8697},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8603},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8828},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8932},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9033},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8776},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8828},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8972},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8894},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.8978},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9114},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9457},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9412},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9436},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9399},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9489},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9386},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9414},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.944},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9339},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9381},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9208},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9259},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9222},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9252},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9281},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9444},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9423},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9423},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9345},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.95},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9406},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9487},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9606},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.959},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9704},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9824},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9751},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.968},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9657},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.967},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.96},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9591},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9616},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9646},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9765},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9658},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9652},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.969},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9704},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.972},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.985},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9743},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9833},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9919},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9926},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.995},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.999},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9916},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9859},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9902},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9873},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9874},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9862},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9713},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9861},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.986},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9633},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9668},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9533},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9417},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9403},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9306},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.934},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9343},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9363},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9362},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9122},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000019902,"lxr_nv_fc":0.9354}],"indexCandlestickList":[{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48125,"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"}}