window.pageData = {"fund":{"_id":3000000001701,"stockCode":"001701","stockType":"fund","areaCode":"cn","followedNum":14,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-02-17T16:00:00.000Z","setUpScale":251563000,"market":"a","tickerId":1701,"custody":"中国银行股份有限公司","name":"国联产业升级灵活配置混合型证券投资基金","shortName":"国联产业升级混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-03-17T16:00:00.000Z","fundCollectionId":4000050820000,"currency":"CNY","masterFundShortName":"国联产业升级混合","pinyin":"glcysjlhpzhhxzqtzjj","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":3000000001701,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0722,"f_ins_h_s_r_c_hy":0.024799999999999996,"f_ins_h_s_r_c_1y":0.028900000000000002,"f_ind_h_s_r":0.9278,"f_ind_h_s_r_c_hy":-0.024800000000000044,"f_ind_h_s_r_c_1y":-0.028900000000000037,"f_h_a":14766,"f_h_s_a":9340,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001701,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.028358540925266903,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.06090928866652164,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.050877386601920316,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.04043865661411926,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.0552287189338456,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.10300596009328841,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.14068385975079686,"f_p_r_y5_ssc":4297,"f_p_r_y5_ssrp":0.1063780260707635,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.18057530351088263,"f_p_r_y10_ssc":1367,"f_p_r_y10_ssrp":0.09224011713030747},"fp":{"stockId":3000000001701,"type":"fp","f_p_r_fys":0.36227272727272486,"f_p_r_m1":0.22727272727272685,"f_p_r_m3":0.19736316420295497,"f_p_r_m6":0.36599817684594127,"f_p_r_y1":1.0626290433585623,"f_p_r_y3":0.5983999999999956,"f_p_r_y5":0.6190743338008347,"f_cagr_p_r_fs":0.14000060527892288,"f_p_r_d1":-0.004484304932735328,"f_p_r_y2":1.0114093959731494,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y10":2.708717070036398},"ff":{"stockId":3000000001701,"type":"ff","f_m_f":2322787,"f_m_f_r":0.012,"f_c_f":387131,"f_c_f_r":0.002,"f_m_a_c_f":2709918,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-16T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001701,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":2.997,"f_nv_cr":0.019387755102040716},"f_as":{"stockId":3000000001701,"type":"f_as","f_tas":93303856.51599999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001701,"stockId":657,"holdings":168600,"marketCap":8043906,"netValueRatio":0.0862,"quarterlyChange":0.7217610970768675,"stock":{"stockCode":"000657","exchange":"sz","stockType":"company","tickerId":657,"name":"中钨高新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001701,"stockId":600183,"holdings":106300,"marketCap":5758271,"netValueRatio":0.0617,"quarterlyChange":-0.24142276992017864,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001701,"stockId":300308,"holdings":10000,"marketCap":5694100,"netValueRatio":0.061,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001701,"stockId":2842,"holdings":135900,"marketCap":4450725,"netValueRatio":0.0477,"quarterlyChange":1.2648686030428773,"stock":{"stockCode":"002842","exchange":"sz","stockType":"company","tickerId":2842,"name":"翔鹭钨业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001701,"stockId":2463,"holdings":55940,"marketCap":4249761,"netValueRatio":0.0455,"quarterlyChange":0.03968797043930472,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001701,"stockId":534,"holdings":117300,"marketCap":4157112,"netValueRatio":0.0446,"quarterlyChange":0.6109090909090911,"stock":{"stockCode":"000534","exchange":"sz","stockType":"company","tickerId":534,"name":"万泽股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001701,"stockId":688256,"holdings":4024,"marketCap":3955592,"netValueRatio":0.0424,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001701,"stockId":2353,"holdings":40200,"marketCap":3891360,"netValueRatio":0.0417,"quarterlyChange":0.3666525483552172,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001701,"stockId":300390,"holdings":61300,"marketCap":3586050,"netValueRatio":0.0384,"quarterlyChange":0.07123237502288982,"stock":{"stockCode":"300390","exchange":"sz","stockType":"company","tickerId":300390,"name":"天华新能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001701,"stockId":300394,"holdings":11700,"marketCap":3528720,"netValueRatio":0.0378,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}}],"bondHoldings":[{"_id":"69e8f8da1398d79843fff9ff","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001701,"stockCode":"019773","stockName":"25国债08","holdings":57000,"marketCap":5775664,"netValueRatio":0.0619,"lastUpdated":"2026-04-22T16:35:38.262Z"}],"lastFsMetrics":{"latestTurnoverRate":3.890531674565629,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.997},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.94},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.835},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.882},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.878},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.887},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.912},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.839},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.861},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.83},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.768},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.661},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.705},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.649},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.651},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.58},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.559},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.433},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.411},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.411},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.458},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.381},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.442},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.466},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.436},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.493},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.452},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.378},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.482},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.503},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.602},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.547},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.59},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.617},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.695},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.758},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.83},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.773},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.8},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.764},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.753},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.741},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.879},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.836},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.789},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.688},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.622},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.575},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.631},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.531},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.502},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.482},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.417},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.396},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.463},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.488},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.427},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.503},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.519},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.591},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.547},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.507},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.49},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.484},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.461},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.404},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.453},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.402},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.388},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.346},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.309},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.315},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.317},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.283},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.297},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.259},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.253},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.2},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.222},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.234},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.224},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.213},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.219},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.183},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.166},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.091},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.08},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.142},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.06},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.085},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.119},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.094},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.138},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.133},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.104},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.061},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.046},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.035},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.048},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.067},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.039},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.002},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.013},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.957},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.891},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.892},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.982},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.985},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.978},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.987},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.995},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.051},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.029},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.03},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.08},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.135},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.169},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.123},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.1},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.115},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.108},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.194},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.248},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.201},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.184},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.107},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.026},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.046},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.045},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.962},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.94},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.021},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.032},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.97},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.048},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.058},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.115},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.103},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.109},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.088},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.151},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.144},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.13},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.125},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.07},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.077},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.048},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.028},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.022},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.046},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.017},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.908},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.852},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.871},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.914},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.824},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.955},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.978},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.038},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.023},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":2.004},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.888},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.877},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.903},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.848},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.782},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.795},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.771},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.783},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.764},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.728},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.746},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.685},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.646},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.624},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.62},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.618},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.607},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.594},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.589},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.614},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.615},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.631},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.599},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.559},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.544},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.532},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.541},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.541},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.529},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.537},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.497},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.507},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.484},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.476},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.475},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.48},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.493},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.468},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.481},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.471},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.462},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.493},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.489},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.467},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.473},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.488},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.464},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.431},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.434},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.441},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.446},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.436},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.443},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.452},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.468},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.468},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.465},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.481},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.479},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.494},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.478},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.459},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.441},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.449},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.433},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.431},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.447},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.446},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.459},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.464},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.468},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.453},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.446},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.441},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.462},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.464},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.47},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.46},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.475},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.478},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.479},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.453},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.446},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.442},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.446},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.446},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.457},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.432},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.438},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.395},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.397},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.391},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.41},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.425},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.409},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.371},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.325},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.288},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.307},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.423},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.466},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.463},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.472},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.474},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.479},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.475},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.473},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.507},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.495},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.534},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.538},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.551},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.545},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.537},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.514},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.555},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.552},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.554},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.561},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.565},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.531},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.51},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.488},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.508},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.574},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.591},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.575},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.597},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.601},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.549},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.547},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.511},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.541},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.509},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.51},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.551},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.52},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.514},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.512},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.5},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.46},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.484},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.514},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.493},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.517},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.513},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.492},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.466},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.45},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.451},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.467},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.408},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.418},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.439},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.437},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.43},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.398},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.399},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.429},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.47},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.496},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.494},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.493},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.47},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.479},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.464},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.488},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.484},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.481},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.477},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.485},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.504},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.514},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.502},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.5},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.502},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.51},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.496},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.495},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.513},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.514},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.501},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.478},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.493},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.467},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.483},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.483},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.526},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.52},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.515},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.479},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.495},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.532},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.578},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.574},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.606},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.567},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.569},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.56},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.553},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.503},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.464},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.476},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.47},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.485},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.496},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.496},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.477},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.489},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.488},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.489},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.474},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.42},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.428},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.446},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.484},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.461},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.503},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.487},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.622},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.509},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.402},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.346},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.316},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.312},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.284},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.288},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.287},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.285},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.285},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.297},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.304},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.29},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.28},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.289},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.304},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.296},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.305},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.297},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.327},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.317},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.302},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.303},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.311},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.31},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.311},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.32},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.317},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.338},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.326},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.331},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.331},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.353},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.347},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.343},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.349},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.354},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.351},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.336},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.378},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.396},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.401},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.362},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.367},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.376},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.362},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.371},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.38},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.418},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.423},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.43},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.419},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.44},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.43},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.43},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.44},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.41},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.404},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.377},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.39},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.365},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.369},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.388},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.404},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.386},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.387},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.368},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.389},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.375},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.384},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.41},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.409},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.422},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.432},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.422},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.43},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.429},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.439},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.429},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.443},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.445},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.449},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.47},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.443},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.447},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.447},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.453},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.442},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.447},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.43},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.441},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.462},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.469},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.477},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.466},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.465},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.48},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.507},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.498},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.502},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.507},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.487},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.509},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001701,"lxr_nv_fc":1.51}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48283,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}