window.pageData = {"fund":{"_id":3000000001487,"stockCode":"001487","stockType":"fund","areaCode":"cn","followedNum":86,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-07-29T16:00:00.000Z","setUpScale":683316000,"market":"a","tickerId":1487,"custody":"中国工商银行股份有限公司","name":"宝盈优势产业灵活配置混合型证券投资基金","shortName":"宝盈优势产业混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-08-24T16:00:00.000Z","fundCollectionId":4000050120000,"currency":"CNY","masterFundShortName":"宝盈优势产业混合","memoNum":1,"pinyin":"byyscylhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50120000","tickerId":50120000,"name":"宝盈基金管理有限公司"},"managers":[{"name":"姚艺","stockType":"fund_manager","stockCode":"db20126802","exchange":"fm","tickerId":2525219150}],"hotMetrics":{"fss":{"stockId":3000000001487,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0001,"f_ins_h_s_r_c_hy":-0.0022,"f_ins_h_s_r_c_1y":-0.045,"f_ind_h_s_r":0.9998999999999999,"f_ind_h_s_r_c_hy":0.0021999999999999797,"f_ind_h_s_r_c_1y":0.04499999999999993,"f_h_a":102406,"f_h_s_a":659,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001487,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.13886113886113885,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.025,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.08833647763844191,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.3394285714285714,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.9779005524861878,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.9609395276407994,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.7185454545454546,"f_p_r_y5_ssc":4235,"f_p_r_y5_ssrp":0.1998110533774209,"f_cagr_p_r_fs_ssc":9082,"f_cagr_p_r_fs_ssrp":0.1822486510296223,"f_p_r_y10_ssc":1348,"f_p_r_y10_ssrp":0.08389012620638456},"fp":{"stockId":3000000001487,"type":"fp","f_p_r_fys":0.12483339179235342,"f_p_r_m1":0.1540593061753277,"f_p_r_m3":0.08385156144382866,"f_p_r_m6":0.076249286840957,"f_p_r_y1":-0.04593460863356447,"f_p_r_y3":0.04585330854776215,"f_p_r_y5":0.3623194562446912,"f_cagr_p_r_fs":0.12939633690263141,"f_p_r_d1":-0.0013886373241563943,"f_p_r_y2":-0.00031173041553655967,"last_data_date":"2026-04-14T16:00:00.000Z","f_p_r_y10":2.466918918918919},"ff":{"stockId":3000000001487,"type":"ff","f_m_f":8915275,"f_m_f_r":0.012,"f_c_f":1485879,"f_c_f_r":0.002,"f_m_a_c_f":10401154,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-17T16:00:00.000Z","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":3000000001487,"type":"f_nlacan","f_nv_d":"2026-04-14T16:00:00.000Z","f_nv":3.2069,"f_nv_cr":0.007223844970005278},"f_as":{"stockId":3000000001487,"type":"f_as","f_tas":312353464.515,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012771,"name":"宝盈优势产业灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"012771","tickerId":12771,"shortName":"宝盈优势产业混合C","currency":"CNY","__csrcFundId":4263,"lastUpdated":"2025-01-04T00:32:11.423Z","inceptionDate":"2021-07-01T16:00:00.000Z","followedNum":10,"fundCollectionId":4000050120000,"memoNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"byyscylhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001487,"stockId":300308,"holdings":47600,"marketCap":29036000,"netValueRatio":0.0816,"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":3000000001487,"stockId":300502,"holdings":66700,"marketCap":28739696,"netValueRatio":0.0808,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001487,"stockId":2422,"holdings":956300,"marketCap":28067405,"netValueRatio":0.0789,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1981672254772895,"stock":{"stockCode":"002422","exchange":"sz","stockType":"company","tickerId":2422,"name":"科伦药业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001487,"stockId":688235,"holdings":100955,"marketCap":27116513,"netValueRatio":0.0762,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12479635060280292,"stock":{"stockCode":"688235","tickerId":688235,"exchange":"sh","stockType":"company","name":"百济神州"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001487,"stockId":600276,"holdings":451299,"marketCap":26883881,"netValueRatio":0.0756,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16743535988819047,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001487,"stockId":688506,"holdings":80178,"marketCap":25905511,"netValueRatio":0.0728,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1390887290167857,"stock":{"name":"百利天恒","exchange":"sh","stockType":"company","stockCode":"688506","tickerId":688506}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001487,"stockId":300394,"holdings":98300,"marketCap":19957849,"netValueRatio":0.0561,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.20995232419547039,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001487,"stockId":300476,"holdings":68600,"marketCap":19727988,"netValueRatio":0.0555,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.007285464098073513,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001487,"stockId":2294,"holdings":349400,"marketCap":17312770,"netValueRatio":0.0487,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.17895608947804464,"stock":{"stockCode":"002294","exchange":"sz","stockType":"company","tickerId":2294,"name":"信立泰"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001487,"stockId":603228,"holdings":223200,"marketCap":16313688,"netValueRatio":0.0459,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.16071144989677522,"stock":{"stockCode":"603228","exchange":"sh","stockType":"company","tickerId":603228,"name":"景旺电子"}}],"lastFsMetrics":{"latestTurnoverRate":4.141182285235272,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2069},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1839},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1518},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1398},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.0687},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.0845},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.94},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9701},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9669},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9795},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8289},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8742},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8567},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8026},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8392},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.7963},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.7453},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8693},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8349},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8701},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.7834},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8306},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.7788},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.7967},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8446},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8824},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.7461},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8203},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.7973},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.7371},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.7678},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8849},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8801},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9266},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9116},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8729},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8309},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8696},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8477},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8806},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8589},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.7746},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.7911},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8192},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8588},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8144},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.882},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8487},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8783},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.861},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8273},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8503},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8668},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8572},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8511},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9292},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9565},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9588},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9565},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9767},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.0056},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.0118},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9759},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9832},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9394},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9365},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.851},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8978},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9109},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9392},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9603},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9828},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9809},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9704},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9206},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8964},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9424},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8559},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9154},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.985},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9859},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.0336},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.0446},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.0169},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9574},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9489},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9091},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9218},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9495},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9529},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9453},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9655},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8796},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8467},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8088},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8912},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8843},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9006},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8938},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9386},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9778},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9123},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8621},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9056},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.895},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9341},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.8994},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9216},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9907},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.0031},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9187},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.0041},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.988},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.0117},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9525},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9388},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.994},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.0289},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9909},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9746},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.0171},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9797},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":2.9071},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.018},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.0477},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1449},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2214},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1555},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1725},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2619},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.241},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1741},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2341},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2141},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2905},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2487},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.25},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2677},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2915},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2467},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2583},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3125},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3979},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.4574},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3609},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.5308},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.427},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.4239},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2665},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1831},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2144},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3321},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3831},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2891},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2849},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2561},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2903},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.317},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2953},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2516},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2544},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1776},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2185},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1945},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2072},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2813},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2725},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2724},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2805},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2848},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3591},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3296},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3387},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3499},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3914},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3827},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3847},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3241},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3082},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2768},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2693},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2642},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.284},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2809},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2701},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2583},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2544},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2451},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2586},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2497},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.25},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2335},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2318},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2328},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2481},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.254},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2396},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2243},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2409},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2224},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2454},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2488},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2374},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2566},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2856},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3124},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.296},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3221},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3134},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3195},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3305},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3312},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3393},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3596},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3611},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3466},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3485},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.359},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3783},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3854},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3871},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3582},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3613},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3869},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3953},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3717},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3722},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.355},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3515},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3403},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3301},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3206},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3206},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3252},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3314},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3271},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3301},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3434},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3389},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3532},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3756},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3759},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3613},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3497},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.358},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.381},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.367},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3256},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.234},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3882},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3664},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3671},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3559},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3892},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.412},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.4004},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.406},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3963},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3928},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.4054},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.4339},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.4245},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.4431},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.4326},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3244},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3277},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3477},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.308},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3126},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2989},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2824},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2642},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.272},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2901},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2915},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2484},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2304},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.259},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2637},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2842},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2913},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2814},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2958},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3164},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3188},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.307},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3073},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3128},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3153},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3018},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2964},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3378},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3251},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3199},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3159},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3295},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3518},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.355},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3488},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3423},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.359},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.324},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3198},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3527},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3615},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3464},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3483},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3411},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3472},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3666},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.376},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3743},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3677},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3792},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3848},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3625},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3583},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3665},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.376},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3799},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3896},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3971},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.4306},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.4084},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3886},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3806},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.383},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3713},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.375},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3772},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3663},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3536},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3438},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3493},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.339},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3305},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3335},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3785},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3724},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3711},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.361},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3542},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.357},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3778},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3735},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3841},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3913},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.4076},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3629},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3707},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3523},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.34},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3475},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3222},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3227},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3487},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3281},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3301},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3441},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.342},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3262},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3298},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3009},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.321},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3112},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3505},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3252},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3569},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3114},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.421},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.4226},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3146},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2543},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.157},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1387},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.0597},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.0603},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.0646},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.0292},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.0266},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.0336},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.0416},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.0461},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.0482},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.0687},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.0803},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.0769},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.0845},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.0658},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.09},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.068},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.0706},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.0691},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.0947},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1151},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1059},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1141},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1272},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1548},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1495},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.169},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1653},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1771},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1826},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1769},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1832},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1754},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1856},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1896},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2052},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2098},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2122},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1757},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1919},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1963},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1628},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.163},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1779},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2016},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2033},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2004},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1979},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1967},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2015},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.185},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1889},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1731},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1761},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1725},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1844},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1766},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1847},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.196},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2103},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1896},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1897},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1811},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1967},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1942},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1916},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.1983},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2024},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2152},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2286},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2288},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2361},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2295},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2558},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2496},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2679},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2635},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2671},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2808},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2647},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2653},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2674},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2776},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2819},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2982},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2789},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2819},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2953},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3124},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3092},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2983},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2994},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3042},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3041},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.3034},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2809},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2879},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2634},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2681},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2817},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2429},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2207},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2227},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2082},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2139},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2152},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2341},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2334},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2366},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000001487,"lxr_nv_fc":3.2185}],"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"}}