window.pageData = {"fund":{"_id":3000000020072,"name":"太平先进制造混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020072","tickerId":20072,"shortName":"太平先进制造混合发起式C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"fundCollectionId":4000050760000,"pinyin":"tpxjzzhhxfqszqtzjj","inceptionDate":"2024-04-25T16:00:00.000Z","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50760000","tickerId":50760000,"name":"太平基金管理有限公司"},"managers":[{"name":"徐闯","stockType":"fund_manager","stockCode":"db20910594","exchange":"fm","tickerId":2403232700}],"hotMetrics":{"fss":{"stockId":3000000020072,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":45,"f_h_s_a":25839,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000020072,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.869874430492277,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.6925675675675675,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.9046038069942453,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.9411966202329299,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.08576762574126949,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.4009371620809804},"fp":{"stockId":3000000020072,"type":"fp","f_p_r_d1":-0.0028613472858077804,"f_cagr_p_r_fs":0.21087056409334548,"f_p_r_m1":0.023764590759768334,"f_p_r_m3":-0.09351404876841096,"f_p_r_m6":-0.08192302870753332,"f_p_r_fys":-0.015261530186901906,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y1":0.3564548990553831},"ff":{"stockId":3000000020072,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":16211,"f_m_a_c_f":113481,"f_m_f":97270,"f_c_fr":0.002,"f_fr_d":"2026-04-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000020072,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.4647,"f_nv_cr":0.004595336076817391},"f_as":{"stockId":3000000020072,"type":"f_as","f_tas":1015103.916,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020071,"__csrcFundId":13868,"stockCode":"020071","masterFundShortName":"太平先进制造混合发起式","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":20071,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:45.202Z","status":"normal","exchange":"jj","shortName":"太平先进制造混合发起式A","name":"太平先进制造混合型发起式证券投资基金","fundCollectionId":4000050760000,"setUpAssetScale":59652741.46,"setUpDate":"2024-04-25T16:00:00.000Z","setUpShares":59652741.46,"inceptionDate":"2024-04-25T16:00:00.000Z","pinyin":"tpxjzzhhxfqszqtzjj","followedNum":2}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020071,"stockId":603659,"holdings":46000,"marketCap":1471080,"netValueRatio":0.0897,"quarterlyChange":0.169714703730798,"stock":{"stockCode":"603659","exchange":"sh","stockType":"company","tickerId":603659,"name":"璞泰来"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020071,"stockId":300750,"holdings":3000,"marketCap":1205100,"netValueRatio":0.0734,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020071,"stockId":688510,"holdings":38000,"marketCap":1172680,"netValueRatio":0.0715,"quarterlyChange":0.14721189591078043,"stock":{"stockCode":"688510","tickerId":688510,"exchange":"sh","stockType":"company","name":"航亚科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020071,"stockId":300014,"holdings":18000,"marketCap":1120140,"netValueRatio":0.0683,"quarterlyChange":-0.05368004866180032,"stock":{"stockCode":"300014","exchange":"sz","stockType":"company","tickerId":300014,"name":"亿纬锂能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020071,"stockId":1000000000000013,"holdings":55000,"marketCap":1101391,"netValueRatio":0.0671,"quarterlyChange":0.09990300678952435,"stock":{"stockCode":"00013","exchange":"hk","stockType":"company","tickerId":13,"name":"和黄医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020071,"stockId":300415,"holdings":45000,"marketCap":1068300,"netValueRatio":0.0651,"quarterlyChange":-0.08902532617037617,"stock":{"stockCode":"300415","exchange":"sz","stockType":"company","tickerId":300415,"name":"伊之密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020071,"stockId":1000000000000285,"holdings":43000,"marketCap":1047885,"netValueRatio":0.0639,"quarterlyChange":-0.179548156956005,"stock":{"stockCode":"00285","exchange":"hk","stockType":"company","tickerId":285,"name":"比亚迪电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020071,"stockId":1000000000009868,"holdings":18000,"marketCap":1040203,"netValueRatio":0.0634,"quarterlyChange":-0.1751732829237559,"stock":{"stockType":"company","exchange":"hk","stockCode":"09868","tickerId":9868,"name":"小鹏集团-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020071,"stockId":601689,"holdings":18000,"marketCap":1022400,"netValueRatio":0.0623,"quarterlyChange":-0.26405804612593986,"stock":{"stockCode":"601689","exchange":"sh","stockType":"company","tickerId":601689,"name":"拓普集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020071,"stockId":603799,"holdings":17000,"marketCap":998410,"netValueRatio":0.0608,"quarterlyChange":-0.13961324348080928,"stock":{"stockCode":"603799","exchange":"sh","stockType":"company","tickerId":603799,"name":"华友钴业"}}]},"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4647},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.458},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.484},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4893},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4868},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4937},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4969},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4709},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4769},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4602},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4526},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4111},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.417},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.374},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.3727},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.3979},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4132},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.3829},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4254},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4462},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4334},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4498},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4307},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4147},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4498},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4534},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4894},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4904},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5109},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5042},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5116},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5159},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4891},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4551},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4593},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4475},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4386},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4507},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5119},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5393},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5434},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5615},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5554},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5406},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.543},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5299},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5207},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5251},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.506},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5013},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5171},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5124},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4811},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5205},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5533},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5729},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.575},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5741},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.6158},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5957},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.6043},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5961},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.6024},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5934},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5873},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.565},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5747},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5812},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5623},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5549},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5553},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5445},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5226},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4874},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4938},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.479},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4953},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4858},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4835},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4673},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4658},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4476},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4276},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4447},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4158},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4444},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4727},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4575},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4877},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.495},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5036},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.488},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.475},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4659},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4773},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4965},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4737},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4625},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4639},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4628},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4507},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4333},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.478},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4915},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5027},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5226},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5416},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5788},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5516},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5699},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5769},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5863},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5978},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5711},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5506},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5746},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5744},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.6012},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.6404},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.6143},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.6213},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5954},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5627},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5655},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5906},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5496},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5241},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5923},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5988},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5682},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.6109},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.6384},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.6794},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.6345},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.613},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5933},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.6122},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.6012},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5775},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5763},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5652},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5625},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5627},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5241},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.5106},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.496},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.506},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4735},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.478},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4952},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4775},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4084},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4365},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4183},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4418},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4287},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4138},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.3878},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.405},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.4102},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.3919},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.3553},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.3452},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.3315},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.3371},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.3057},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2741},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2849},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2634},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2601},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2435},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2335},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2403},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2241},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2124},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1997},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2001},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2228},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2367},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2266},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.227},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2237},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2028},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2092},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2012},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1938},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1923},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1893},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1777},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1749},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1698},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1611},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1562},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1572},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1336},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1409},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1507},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1379},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1463},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1434},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1277},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1253},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.138},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1174},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.093},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0873},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0934},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1067},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1051},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1078},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.104},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1201},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1221},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.113},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1242},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1169},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1234},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1127},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.103},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1026},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1215},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1111},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1105},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.119},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1316},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1383},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1482},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1452},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1387},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.145},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1308},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1481},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1489},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1555},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1306},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1456},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1304},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1268},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1018},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0879},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0832},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0918},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0798},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0941},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0789},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0863},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.069},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0675},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0672},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0839},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0878},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0825},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0669},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0417},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0197},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0104},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1363},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1624},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1629},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1539},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1787},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1845},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1959},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1985},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2031},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2146},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.24},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2395},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2444},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2318},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2285},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2018},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2178},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2159},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2197},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2232},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.228},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2101},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1948},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1916},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1834},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2283},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2317},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2102},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2134},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.2125},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1864},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.189},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1631},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1609},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1605},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1483},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1576},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1198},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1311},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1314},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1177},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0888},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0834},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0996},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0873},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0939},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1028},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0925},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0774},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0654},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0652},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0766},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0407},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0441},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0577},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0515},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0545},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0465},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0454},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0603},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.087},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1039},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1029},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1073},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0933},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0984},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0855},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0957},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0967},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0936},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0895},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0848},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0939},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1158},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1082},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1068},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1029},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0999},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0862},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.09},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1022},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1019},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0884},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0755},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0864},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0672},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0758},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.078},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1113},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1163},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1174},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1011},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1125},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1261},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1511},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1455},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1514},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.132},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1354},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1161},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1187},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0935},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0702},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0794},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0855},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0967},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1067},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1051},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.085},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1009},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.096},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0917},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0875},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0492},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0623},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0771},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1072},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0976},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1411},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.127},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.232},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.1215},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0189},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.961},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9278},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9176},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.8823},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.8843},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.8918},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.8782},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.8733},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.8845},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.8875},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.8757},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.8779},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.8854},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.8972},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.8927},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.892},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.8818},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9038},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.8847},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.8733},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.8755},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.8758},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.8686},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.8669},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.8713},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.8744},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.8824},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.8824},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.884},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.8806},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.8893},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.884},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.8859},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.8877},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.8871},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.8854},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.8795},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.8984},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9121},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9258},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.8955},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9038},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9203},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9063},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9078},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9229},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9503},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9522},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9493},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9427},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9496},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9345},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9448},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.943},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9188},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9172},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.899},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9138},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9149},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9195},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9224},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9344},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9368},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.937},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9347},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9537},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9423},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9493},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9662},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9671},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9845},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9976},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9873},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9791},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9809},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9787},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.981},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9772},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9863},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9965},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0017},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9943},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9922},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9876},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9846},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9843},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9843},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9842},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9877},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9914},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.99},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9931},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.993},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.991},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9912},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9922},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9917},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9944},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9991},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9944},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0006},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1.0007},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":0.9995},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000020072,"lxr_nv_fc":1}],"indexCandlestickList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48220,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}