window.pageData = {"fund":{"_id":3000000000698,"stockCode":"000698","stockType":"fund","areaCode":"cn","followedNum":26,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2014-07-20T16:00:00.000Z","setUpScale":1291170000,"market":"a","tickerId":698,"custody":"中国农业银行股份有限公司","name":"宝盈科技30灵活配置混合型证券投资基金","shortName":"宝盈科技30混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2014-08-12T16:00:00.000Z","fundCollectionId":4000050120000,"currency":"CNY","masterFundShortName":"宝盈科技30混合","pinyin":"bykj30lhpzhhxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50120000","tickerId":50120000,"name":"宝盈基金管理有限公司"},"managers":[{"name":"容志能","stockType":"fund_manager","stockCode":"db20897358","exchange":"fm","tickerId":182614230750}],"hotMetrics":{"fss":{"stockId":3000000000698,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.15789999999999998,"f_ins_h_s_r_c_hy":0.03699999999999999,"f_ins_h_s_r_c_1y":0.051299999999999985,"f_ind_h_s_r":0.8421,"f_ind_h_s_r_c_hy":-0.03700000000000003,"f_ind_h_s_r_c_1y":-0.05130000000000012,"f_h_a":29460,"f_h_s_a":9262,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000000698,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.1142349149905545,"f_p_r_m1_ssc":9190,"f_p_r_m1_ssrp":0.05669822613994994,"f_p_r_m3_ssc":9046,"f_p_r_m3_ssrp":0.05306799336650083,"f_p_r_m6_ssc":8762,"f_p_r_m6_ssrp":0.07350759045771031,"f_p_r_y1_ssc":8333,"f_p_r_y1_ssrp":0.026644263082093136,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.01606217616580311,"f_p_r_y3_ssc":6907,"f_p_r_y3_ssrp":0.012452939472922097,"f_p_r_y5_ssc":4293,"f_p_r_y5_ssrp":0.018872320596458526,"f_p_r_y10_ssc":1367,"f_p_r_y10_ssrp":0.034407027818448024,"f_cagr_p_r_fs_ssc":9117,"f_cagr_p_r_fs_ssrp":0.11331724440544098},"fp":{"stockId":3000000000698,"type":"fp","f_p_r_fys":0.2123578339840435,"f_p_r_m1":0.21793997271487076,"f_p_r_m3":0.18736492103075686,"f_p_r_m6":0.2602788071289932,"f_p_r_y1":1.3743351063829796,"f_p_r_y3":1.549803641556585,"f_p_r_y5":1.376705490848582,"f_cagr_p_r_fs":0.18281206122860083,"f_p_r_d1":0.009019843656043136,"f_p_r_y2":1.8318794607454398,"f_p_r_y10":3.9052197802197695,"last_data_date":"2026-04-28T16:00:00.000Z"},"ff":{"stockId":3000000000698,"type":"ff","f_m_f":4583692,"f_m_f_r":0.012,"f_c_f":763948,"f_c_f_r":0.002,"f_m_a_c_f":5347640,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-25T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000000698,"type":"f_nlacan","f_nv_d":"2026-04-28T16:00:00.000Z","f_nv":7.142,"f_nv_cr":0.009755407889155743},"f_as":{"stockId":3000000000698,"type":"f_as","f_tas":1337712762.444,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000698,"stockId":300502,"holdings":278390,"marketCap":123282227,"netValueRatio":0.0922,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000698,"stockId":2384,"holdings":1011200,"marketCap":104456960,"netValueRatio":0.0781,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000698,"stockId":300953,"holdings":502020,"marketCap":87612530,"netValueRatio":0.0655,"quarterlyChange":0.03868587072967533,"stock":{"stockCode":"300953","tickerId":300953,"exchange":"sz","stockType":"company","name":"震裕科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000698,"stockId":300394,"holdings":285100,"marketCap":85986160,"netValueRatio":0.0643,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000698,"stockId":2463,"holdings":1012870,"marketCap":76947733,"netValueRatio":0.0575,"quarterlyChange":0.03968797043930472,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000698,"stockId":688668,"holdings":535813,"marketCap":67458856,"netValueRatio":0.0504,"quarterlyChange":0.015322580645161565,"stock":{"stockCode":"688668","tickerId":688668,"exchange":"sh","stockType":"company","name":"鼎通科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000698,"stockId":300476,"holdings":264103,"marketCap":66289853,"netValueRatio":0.0496,"quarterlyChange":-0.1271993879963833,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000698,"stockId":601689,"holdings":1056005,"marketCap":59981084,"netValueRatio":0.0448,"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":3000000000698,"stockId":688676,"holdings":796083,"marketCap":59308183,"netValueRatio":0.0443,"quarterlyChange":-0.17533761346026056,"stock":{"stockCode":"688676","tickerId":688676,"exchange":"sh","stockType":"company","name":"金盘科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000698,"stockId":688270,"holdings":331812,"marketCap":49191129,"netValueRatio":0.0368,"quarterlyChange":0.21446710903579969,"stock":{"stockCode":"688270","tickerId":688270,"exchange":"sh","stockType":"company","name":"ST臻镭"}}],"lastFsMetrics":{"latestTurnoverRate":1.5502233689708675,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-28T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":7.142},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":7.073},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":7.191},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":7.161},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":7.354},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":7.446},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":7.165},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":7.14},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":7.136},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.9},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.62},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.711},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.516},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.531},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.31},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.24},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.834},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.869},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.832},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.991},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.732},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.88},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.864},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.906},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.013},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.872},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.804},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.097},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.074},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.168},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.955},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.209},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.106},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.138},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.226},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.294},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.003},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.097},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.101},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.012},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.038},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.309},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.314},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.418},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.22},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.135},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.068},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.123},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.979},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.132},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.162},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.972},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.916},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.082},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.234},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.062},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.144},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.015},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.171},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.133},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.053},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.173},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.061},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.974},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.912},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.098},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.054},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.92},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.86},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.851},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.014},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.977},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.862},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.893},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.929},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.967},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.891},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":6.001},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.92},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.902},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.93},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.872},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.769},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.74},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.537},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.533},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.655},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.419},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.509},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.56},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.48},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.563},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.541},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.47},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.283},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.18},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.12},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.146},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.181},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.124},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.045},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.066},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":4.913},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":4.758},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":4.739},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":4.928},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":4.942},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":4.963},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":4.98},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":4.975},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.148},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.112},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.115},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.222},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.311},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.372},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.191},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.162},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.29},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.267},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.418},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.667},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.583},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.603},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.462},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.261},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.344},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.365},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.149},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.055},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.284},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.321},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.121},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.35},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.472},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.606},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.643},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.683},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.543},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.71},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.635},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.622},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.671},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.627},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.764},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.788},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.717},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.579},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.547},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.602},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.322},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.186},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.295},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.366},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.055},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.343},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.349},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.479},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.411},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.321},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.003},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":4.984},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":5.077},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":4.871},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":4.73},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":4.825},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":4.846},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":4.791},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":4.611},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":4.483},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":4.585},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":4.347},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":4.232},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":4.158},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":4.14},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":4.17},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":4.078},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":4.085},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":4.001},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":4.029},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.987},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":4.031},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.95},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.837},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.82},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.808},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.818},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.864},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.885},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.907},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.756},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.74},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.577},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.549},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.554},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.606},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.632},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.503},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.536},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.551},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.468},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.518},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.521},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.468},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.408},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.4},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.331},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.276},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.274},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.335},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.358},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.272},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.276},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.21},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.237},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.202},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.188},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.223},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.214},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.216},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.08},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.024},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.028},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.086},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.055},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.035},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.08},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.074},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.094},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.118},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.131},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.128},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.157},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.137},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.206},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.207},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.228},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.143},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.196},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.152},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.157},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.054},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.008},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.98},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.999},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.99},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.022},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.96},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.003},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.949},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.937},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.912},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.966},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.952},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.937},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.85},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.756},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.689},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.748},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.074},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.186},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.15},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.18},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.193},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.223},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.237},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.228},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.31},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.3},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.383},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.418},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.507},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.505},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.442},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.33},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.406},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.403},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.356},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.326},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.341},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.312},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.215},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.156},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.2},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.387},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.434},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.394},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.408},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.449},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.299},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.291},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.205},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.269},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.141},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.147},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.231},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.201},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.198},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.174},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.141},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.037},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.095},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.223},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.189},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.216},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.14},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.077},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.017},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.983},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.996},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.058},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.922},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.903},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.938},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.872},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.874},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.787},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.772},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.839},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.899},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.998},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.038},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.054},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.974},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.007},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.975},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.063},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.04},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.015},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.031},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.039},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.054},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.123},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.111},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.103},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.079},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.093},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.092},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.029},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.057},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.078},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.005},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.927},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.969},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.891},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.923},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.925},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.022},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.016},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.983},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.883},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.944},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.076},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.182},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.149},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.213},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.114},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.076},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.012},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.012},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.904},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.799},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.906},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.886},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.927},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.968},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.016},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.945},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.954},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.967},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.95},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.937},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.727},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.691},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.749},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.807},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.708},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.841},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.921},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":3.118},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.787},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.505},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.363},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.287},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.291},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.176},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.185},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.199},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.193},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.208},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.198},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.21},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.2},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.188},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.189},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.244},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.23},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.252},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.227},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.292},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.221},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.217},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.217},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.252},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.242},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.248},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.275},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.264},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.266},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.274},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.256},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.245},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.267},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.25},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.256},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.244},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.266},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.255},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.216},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.311},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.397},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.393},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.314},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.325},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.314},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.277},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.327},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.348},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.414},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.399},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.41},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.408},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.465},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.436},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.464},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.504},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.476},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.461},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.365},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.392},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.395},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.399},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.419},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.449},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.43},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.43},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.41},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.463},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.418},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.464},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.534},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.539},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.585},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.61},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.571},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.548},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.503},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.454},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.46},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.437},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.489},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.494},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.527},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.509},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.462},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.441},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.429},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.423},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.442},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.41},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.48},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.51},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.494},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.52},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.482},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.458},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.436},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.432},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.438},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.471},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.516},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.497},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.545},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000000698,"lxr_nv_fc":2.536}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48269,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}