window.pageData = {"fund":{"_id":3000000001702,"stockCode":"001702","stockType":"fund","areaCode":"cn","followedNum":24,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-08-05T16:00:00.000Z","setUpScale":223129000,"market":"a","tickerId":1702,"custody":"中国建设银行股份有限公司","name":"东方创新科技混合型证券投资基金","shortName":"东方创新科技混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-09-07T16:00:00.000Z","fundCollectionId":4000050390000,"currency":"CNY","masterFundShortName":"东方创新科技混合","pinyin":"dfcxkjhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50390000","tickerId":50390000,"name":"东方基金管理股份有限公司"},"managers":[{"name":"严凯","stockType":"fund_manager","stockCode":"db20744482","exchange":"fm","tickerId":2511208440}],"hotMetrics":{"fss":{"stockId":3000000001702,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1462,"f_ins_h_s_r_c_hy":0.0363,"f_ins_h_s_r_c_1y":0.03909999999999998,"f_ind_h_s_r":0.8538,"f_ind_h_s_r_c_hy":-0.0363,"f_ind_h_s_r_c_1y":-0.039100000000000024,"f_h_a":31630,"f_h_s_a":11174,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001702,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.10728565082185695,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.13941048034934497,"f_p_r_m3_ssc":9017,"f_p_r_m3_ssrp":0.28737799467613134,"f_p_r_m6_ssc":8754,"f_p_r_m6_ssrp":0.08751285273620472,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.10165825522710886,"f_p_r_y2_ssc":7702,"f_p_r_y2_ssrp":0.06895208414491624,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.1504,"f_p_r_y5_ssc":4236,"f_p_r_y5_ssrp":0.10979929161747344,"f_cagr_p_r_fs_ssc":9065,"f_cagr_p_r_fs_ssrp":0.2333406884377758,"f_p_r_y10_ssc":1348,"f_p_r_y10_ssrp":0.09799554565701558},"fp":{"stockId":3000000001702,"type":"fp","f_p_r_fys":0.18500036963110933,"f_p_r_m1":0.11211711242931965,"f_p_r_m3":0.031698526098990154,"f_p_r_m6":0.3327374766160889,"f_p_r_y1":0.819982969060459,"f_p_r_y3":0.48352614530309945,"f_p_r_y5":0.6315843045447587,"f_cagr_p_r_fs":0.11608497182920985,"f_p_r_d1":-0.0015615240474703418,"f_p_r_y2":1.1643937348096145,"last_data_date":"2026-04-16T16:00:00.000Z","f_p_r_y10":2.4472043010752604},"ff":{"stockId":3000000001702,"type":"ff","f_m_f":3720043,"f_m_f_r":0.012,"f_c_f":620007,"f_c_f_r":0.002,"f_m_a_c_f":4340050,"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":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001702,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":3.2059,"f_nv_cr":0.010559828520993575},"f_as":{"stockId":3000000001702,"type":"f_as","f_tas":783115699.9896001,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001702,"stockId":688012,"holdings":124560,"marketCap":35345145,"netValueRatio":0.0451,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08786247031673322,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001702,"stockId":300454,"holdings":246400,"marketCap":28375424,"netValueRatio":0.0362,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08239043824701175,"stock":{"stockCode":"300454","exchange":"sz","stockType":"company","tickerId":300454,"name":"深信服"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001702,"stockId":300567,"holdings":297900,"marketCap":27168480,"netValueRatio":0.0347,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1614875191034142,"stock":{"stockCode":"300567","exchange":"sz","stockType":"company","tickerId":300567,"name":"精测电子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001702,"stockId":688037,"holdings":176626,"marketCap":26230727,"netValueRatio":0.0335,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.003288590604025976,"stock":{"stockCode":"688037","tickerId":688037,"exchange":"sh","stockType":"company","name":"芯源微"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001702,"stockId":688668,"holdings":197589,"marketCap":24501036,"netValueRatio":0.0313,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3065008955852919,"stock":{"stockCode":"688668","tickerId":688668,"exchange":"sh","stockType":"company","name":"鼎通科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001702,"stockId":2371,"holdings":51377,"marketCap":23586153,"netValueRatio":0.0301,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.014855424882836532,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001702,"stockId":688286,"holdings":288455,"marketCap":22773522,"netValueRatio":0.0291,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2801130664721434,"stock":{"stockCode":"688286","tickerId":688286,"exchange":"sh","stockType":"company","name":"敏芯股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001702,"stockId":2558,"holdings":525600,"marketCap":22753224,"netValueRatio":0.0291,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04183266932270946,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001702,"stockId":688800,"holdings":274102,"marketCap":22750466,"netValueRatio":0.0291,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1048988285410013,"stock":{"stockCode":"688800","tickerId":688800,"exchange":"sh","stockType":"company","name":"瑞可达"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001702,"stockId":300496,"holdings":333900,"marketCap":22538250,"netValueRatio":0.0288,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1310504634397538,"stock":{"stockCode":"300496","exchange":"sz","stockType":"company","tickerId":300496,"name":"中科创达"}}],"bondHoldings":[{"_id":"69723a901987889646e6e6a7","date":"2025-12-30T16:00:00.000Z","fundId":3000000001702,"stockCode":"019785","stockName":"25国债13","holdings":151000,"marketCap":15191055,"netValueRatio":0.0194,"lastUpdated":"2026-01-22T14:56:16.020Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a901987889646e6e6a8","date":"2025-12-30T16:00:00.000Z","fundId":3000000001702,"stockCode":"019773","stockName":"25国债08","holdings":124000,"marketCap":12525195,"netValueRatio":0.016,"lastUpdated":"2026-01-22T14:56:16.022Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a901987889646e6e6a9","date":"2025-12-30T16:00:00.000Z","fundId":3000000001702,"stockCode":"019766","stockName":"25国债01","holdings":112000,"marketCap":11324936,"netValueRatio":0.0145,"lastUpdated":"2026-01-22T14:56:16.025Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a901987889646e6e6aa","date":"2025-12-30T16:00:00.000Z","fundId":3000000001702,"stockCode":"019792","stockName":"25国债19","holdings":63000,"marketCap":6320468,"netValueRatio":0.0081,"lastUpdated":"2026-01-22T14:56:16.028Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":2.5603012570526564,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.2059},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.1724},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.106},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.1472},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.0658},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.0644},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.0254},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.0108},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.8147},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.7894},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.7914},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.8892},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.8135},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.883},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.8587},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.8351},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.8913},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.8226},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.7507},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.8862},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.9026},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.9578},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.8827},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.9893},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.9663},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.0221},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.0735},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.1003},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.9969},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.0359},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.0375},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.9966},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.0115},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.1681},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.1999},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.208},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.1414},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.0822},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.0961},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.1075},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.0581},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.0725},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.0641},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.9933},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.0139},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.0616},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.1052},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.0216},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.1599},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.1675},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.2795},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.2674},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.1818},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.2482},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.2006},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.1802},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.0887},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.1181},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.1074},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.0248},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.9771},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.92},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":3.008},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.947},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.9022},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.898},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.824},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.7832},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.7054},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.7197},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.7027},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.6978},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.7166},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.705},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.6629},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.6398},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.5525},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.5494},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.5887},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.5193},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.5544},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.5974},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.5358},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.5749},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.5771},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.5718},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.5204},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.4962},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.4499},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.4723},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.4989},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.4821},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.438},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.4526},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.4358},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.4045},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.3547},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.4532},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.495},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.5261},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.4863},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.5062},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.5649},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.548},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.5608},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.6043},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.6112},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.604},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.5321},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.5325},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.5303},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.5536},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.6106},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.6491},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.6408},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.6379},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.5457},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.4457},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.4521},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.4702},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.4272},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.4055},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.5092},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.5407},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.5096},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.6591},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.6409},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.7458},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.6795},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.6637},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.6175},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.6564},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.6452},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.5277},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.4887},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.4402},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.4568},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.3993},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.3365},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.3172},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.3122},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.3049},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.2176},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.2093},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.271},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.2494},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.1864},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.2963},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.2982},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.3851},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.3478},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.41},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.3338},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.3386},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.3213},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.313},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.1928},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.1993},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.1277},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.1426},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.0759},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.0456},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.048},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.0281},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.0032},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.995},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.0231},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.0154},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.0091},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.9964},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.9839},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.0026},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.034},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.0527},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.0185},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":2.0171},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.9903},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.9657},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.9241},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.927},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.926},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.9114},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8851},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.884},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8867},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.9037},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8978},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.9075},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.9121},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8901},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8901},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8778},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8657},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.9099},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8935},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8642},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8535},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8737},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8435},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8249},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7939},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7943},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.782},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7435},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7456},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7361},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7306},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7501},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7454},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7886},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7779},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7702},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7252},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7227},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7017},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7362},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.6986},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7103},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7367},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7198},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7434},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7552},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7817},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.778},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7745},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7717},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8139},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8098},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8132},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7951},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8458},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8393},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8453},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7898},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7949},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7977},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8036},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7848},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8036},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7962},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7882},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7527},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7615},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7561},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7653},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.78},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7867},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7356},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7052},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.6377},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.6377},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8122},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8372},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8389},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8139},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8045},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8442},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8312},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8345},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8538},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8305},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8662},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8905},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.9258},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.9096},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.9015},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8578},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8918},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.9218},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.9182},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.9212},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.9343},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8653},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8531},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.832},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8456},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.9158},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.9349},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.9254},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.9193},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.909},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8582},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8538},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.782},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7819},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7574},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.762},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8029},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7605},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7776},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7663},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.763},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.6651},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.6627},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7048},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.6854},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.6976},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7191},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7105},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7093},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.6867},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.6779},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7015},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.6316},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.6347},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.649},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.6503},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.6579},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.6272},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.6246},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.6432},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.6956},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7438},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7527},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7522},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7374},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7592},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7383},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.76},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7352},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7268},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7121},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7188},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7535},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7832},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7763},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7732},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7609},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7785},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7638},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7613},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7834},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8149},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8015},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7647},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7694},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7346},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7424},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7468},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8073},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7928},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7891},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7409},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7609},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8524},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.9145},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.9022},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.9424},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8363},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7878},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7455},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7437},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7105},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.6644},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.6927},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.6719},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.6819},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7024},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7069},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.6904},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.6972},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7105},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7138},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7092},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.6022},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.6102},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.6324},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.6577},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.6121},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.6926},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.7558},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.8196},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.6032},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4072},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.3254},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.2745},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.2722},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.2303},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.2538},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.2624},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.2571},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.2538},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.2706},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.2816},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.2782},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.2675},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.272},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.3014},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.298},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.3024},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.2932},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.3435},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.3056},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.2953},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.2966},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.3067},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.302},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.3146},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.3267},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.3267},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.347},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.3484},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.3441},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.3428},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.3739},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.3655},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.3728},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.3821},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.3682},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.3728},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.3538},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4006},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4349},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.431},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.3772},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.3746},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.3828},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.3622},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.3735},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.3958},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4678},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4732},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4759},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.443},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4433},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4317},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4269},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4179},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4022},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.404},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.3661},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.3825},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.3836},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4068},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4017},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4263},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4103},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4104},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4092},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4385},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4136},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4522},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4958},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4866},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4818},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4878},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4861},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4753},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4919},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4781},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4823},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4424},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4367},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4416},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4536},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.446},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4132},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4213},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4084},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4169},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4292},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.3999},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4303},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4462},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4511},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4484},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.441},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.426},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.428},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4361},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4358},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4563},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4845},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4578},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4863},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4985},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4796},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.504},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4739},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4467},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4532},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.438},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000001702,"lxr_nv_fc":1.4378}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48181,"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"}}