window.pageData = {"fund":{"_id":3000000001388,"stockCode":"001388","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-11-12T16:00:00.000Z","setUpScale":2500840000,"market":"a","tickerId":1388,"custody":"国信证券股份有限公司","name":"国联新经济灵活配置混合型证券投资基金","shortName":"国联新经济混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2015-11-16T16:00:00.000Z","fundCollectionId":4000050820000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"glxjjlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50820000","tickerId":50820000,"name":"国联基金管理有限公司"},"managers":[{"name":"甘传琦","stockType":"fund_manager","stockCode":"db20544034","exchange":"fm","tickerId":70317177010}],"hotMetrics":{"fss":{"stockId":3000000001388,"type":"fss","f_s_s_d":"2023-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":4652,"f_h_s_a":6941,"f_ind_h_s_r_c_1y":0.02650000000000008,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":-0.0265,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001388,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.029748029748029748,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.20807860262008734,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.03406947064698702,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.025142857142857144,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.0582512611097766,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.1276927069815728,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.12814545454545453,"f_p_r_y5_ssc":4235,"f_p_r_y5_ssrp":0.10250354274917337,"f_cagr_p_r_fs_ssc":9082,"f_cagr_p_r_fs_ssrp":0.1732188085012664,"f_p_r_y10_ssc":1347,"f_p_r_y10_ssrp":0.06092124814264487},"fp":{"stockId":3000000001388,"type":"fp","f_p_r_fys":0.23740485683218582,"f_p_r_m1":0.03580097087378653,"f_p_r_m3":0.16004077471967415,"f_p_r_m6":0.3894993894993892,"f_p_r_y1":0.9255499153976305,"f_p_r_y3":0.4824142422926603,"f_p_r_y5":0.615712257453854,"f_cagr_p_r_fs":0.13369374840597903,"f_p_r_d1":-0.004639175257732053,"f_p_r_y2":0.8484028153762853,"last_data_date":"2026-04-13T16:00:00.000Z","f_p_r_y10":2.740308692670444},"ff":{"stockId":3000000001388,"type":"ff","f_m_f":4717255,"f_m_f_r":0.006,"f_c_f":786209,"f_c_f_r":0.001,"f_m_a_c_f":5503464,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-06-20T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-19T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000001388,"type":"f_nlacan","f_nv_d":"2026-04-13T16:00:00.000Z","f_nv":3.414,"f_nv_cr":0.019408778739922417},"f_as":{"stockId":3000000001388,"type":"f_as","f_tas":35616811.121,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001387,"stockCode":"001387","stockType":"fund","areaCode":"cn","followedNum":66,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-11-12T16:00:00.000Z","setUpScale":2500840000,"market":"a","tickerId":1387,"custody":"国信证券股份有限公司","name":"国联新经济灵活配置混合型证券投资基金","shortName":"国联新经济混合A","fundSecondLevel":"hybrid","__csrcFundId":4328,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:37.792Z","masterFundFlag":1,"inceptionDate":"2015-11-16T16:00:00.000Z","fundCollectionId":4000050820000,"currency":"CNY","masterFundShortName":"国联新经济混合","pinyin":"glxjjlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001387,"stockId":600183,"holdings":226000,"marketCap":16138660,"netValueRatio":0.0852,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32191780821917715,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001387,"stockId":688256,"holdings":11741,"marketCap":15915512,"netValueRatio":0.084,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001387,"stockId":2463,"holdings":152000,"marketCap":11106640,"netValueRatio":0.0586,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.005444399074453488,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001387,"stockId":300308,"holdings":17300,"marketCap":10553000,"netValueRatio":0.0557,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001387,"stockId":2602,"holdings":593500,"marketCap":10125110,"netValueRatio":0.0535,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.17624336069531643,"stock":{"stockCode":"002602","exchange":"sz","stockType":"company","tickerId":2602,"name":"世纪华通"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001387,"stockId":657,"holdings":347400,"marketCap":9626454,"netValueRatio":0.0508,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.48738593666129937,"stock":{"stockCode":"000657","exchange":"sz","stockType":"company","tickerId":657,"name":"中钨高新"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001387,"stockId":601138,"holdings":132800,"marketCap":8240240,"netValueRatio":0.0435,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.059990910468111225,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001387,"stockId":600499,"holdings":577300,"marketCap":8007151,"netValueRatio":0.0423,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.13409648405560137,"stock":{"stockCode":"600499","exchange":"sh","stockType":"company","tickerId":600499,"name":"科达制造"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001387,"stockId":2916,"holdings":33700,"marketCap":7828173,"netValueRatio":0.0413,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07223966026587902,"stock":{"stockCode":"002916","exchange":"sz","stockType":"company","tickerId":2916,"name":"深南电路"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001387,"stockId":600711,"holdings":504500,"marketCap":7648220,"netValueRatio":0.0404,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.4746860164653566,"stock":{"stockCode":"600711","exchange":"sh","stockType":"company","tickerId":600711,"name":"盛屯矿业"}}],"bondHoldings":[{"_id":"69723a8c1987889646e6e5e1","date":"2025-12-30T16:00:00.000Z","fundId":3000000001387,"stockCode":"019773","stockName":"25国债08","holdings":112000,"marketCap":11313080,"netValueRatio":0.0597,"lastUpdated":"2026-01-22T14:56:12.513Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a8c1987889646e6e5e2","date":"2025-12-30T16:00:00.000Z","fundId":3000000001387,"stockCode":"118063","stockName":"金05转债","holdings":2010,"marketCap":201003,"netValueRatio":0.0011,"lastUpdated":"2026-01-22T14:56:12.516Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.414},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.349},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.354},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.262},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.235},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.067},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.045},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.045},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.106},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.002},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.081},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.11},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.074},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.148},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.095},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.001},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.133},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.163},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.286},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.212},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.266},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.296},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.394},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.472},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.562},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.496},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.534},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.489},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.47},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.458},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.635},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.585},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.521},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.395},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.304},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.242},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.311},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.188},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.153},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.13},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.047},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.024},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.111},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.14},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.062},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.153},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.173},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.259},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.203},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.153},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.132},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.124},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.096},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.022},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.084},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.019},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":3.001},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.943},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.896},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.904},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.906},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.864},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.884},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.834},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.827},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.759},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.788},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.802},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.79},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.776},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.784},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.74},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.716},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.623},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.609},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.685},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.583},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.614},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.657},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.625},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.68},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.675},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.638},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.584},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.565},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.551},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.566},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.59},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.555},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.509},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.521},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.451},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.37},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.369},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.481},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.486},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.476},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.488},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.497},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.566},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.539},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.54},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.602},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.67},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.712},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.655},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.627},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.646},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.636},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.743},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.81},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.75},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.727},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.63},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.528},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.553},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.55},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.447},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.418},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.521},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.535},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.457},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.552},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.565},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.634},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.617},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.625},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.598},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.677},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.67},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.652},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.646},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.576},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.584},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.548},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.522},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.515},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.543},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.506},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.375},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.306},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.327},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.38},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.27},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.431},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.46},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.531},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.509},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.485},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.345},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.338},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.369},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.3},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.22},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.233},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.206},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.219},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.192},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.149},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.167},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.092},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.046},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.024},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.017},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.014},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.999},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.981},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.973},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.996},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.998},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":2.012},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.969},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.932},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.912},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.898},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.907},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.904},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.892},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.906},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.864},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.868},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.845},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.836},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.834},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.84},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.859},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.828},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.843},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.832},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.819},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.86},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.854},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.826},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.834},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.853},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.822},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.78},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.784},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.793},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.799},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.787},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.796},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.807},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.826},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.827},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.823},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.843},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.841},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.861},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.84},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.816},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.793},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.803},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.784},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.781},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.8},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.8},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.816},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.822},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.826},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.807},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.799},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.792},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.819},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.822},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.829},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.816},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.835},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.839},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.84},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.807},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.799},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.793},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.798},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.799},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.812},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.781},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.789},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.737},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.739},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.731},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.754},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.773},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.753},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.706},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.649},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.601},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.625},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.768},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.821},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.816},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.827},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.83},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.836},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.831},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.829},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.871},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.856},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.905},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.91},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.927},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.919},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.91},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.881},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.932},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.928},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.931},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.94},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.945},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.902},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.875},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.848},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.872},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.955},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.977},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.957},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.984},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.989},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.924},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.92},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.876},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.913},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.873},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.874},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.925},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.887},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.879},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.876},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.861},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.81},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.839},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.878},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.851},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.882},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.876},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.851},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.818},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.797},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.798},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.819},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.745},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.757},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.783},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.781},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.771},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.731},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.732},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.768},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.821},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.852},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.851},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.848},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.82},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.832},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.812},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.842},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.837},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.834},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.828},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.838},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.861},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.873},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.858},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.855},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.858},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.868},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.85},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.849},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.871},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.873},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.857},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.828},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.848},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.814},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.835},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.835},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.887},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.88},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.874},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.829},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.848},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.895},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.951},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.947},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.986},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.938},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.941},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.929},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.92},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.859},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.812},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.826},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.819},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.838},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.852},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.851},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.827},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.842},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.839},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.842},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.828},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.764},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.775},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.795},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.842},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.812},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.871},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.856},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.986},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.901},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.765},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.686},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.649},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.645},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.612},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.616},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.614},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.613},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.612},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.626},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.635},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.617},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.604},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.615},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.633},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.623},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.635},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.625},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.661},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.649},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.632},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.632},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.642},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.641},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.641},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.652},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.649},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.675},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.659},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.665},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.666},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.693},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.686},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.681},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.687},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.692},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.688},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.67},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.717},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.734},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.741},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.692},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.699},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.71},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.694},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.704},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.715},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.763},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.769},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.778},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.764},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.79},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.777},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.776},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.789},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.752},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.745},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.712},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.728},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.696},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.702},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.725},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.745},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.723},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.724},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.702},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.727},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.71},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.721},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.754},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.753},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.769},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.781},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.768},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.779},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.777},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.79},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.778},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.795},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.797},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.802},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.828},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.794},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.8},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.8},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.808},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.793},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.8},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.778},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.793},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.818},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.826},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.836},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.823},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.822},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.841},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.873},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.862},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.868},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.873},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.849},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.876},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.876},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.851},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.851},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.846},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.812},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.827},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.799},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.824},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.844},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.856},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000001388,"lxr_nv_fc":1.852}],"indexCandlestickList":[{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48144,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}