window.pageData = {"fund":{"_id":3000000001715,"stockCode":"001715","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-08-30T16:00:00.000Z","setUpScale":646166000,"market":"a","tickerId":1715,"custody":"招商银行股份有限公司","name":"工银瑞信新焦点灵活配置混合型证券投资基金","shortName":"工银新焦点灵活配置混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-10-09T16:00:00.000Z","fundCollectionId":4000050470000,"currency":"CNY","masterFundShortName":"工银新焦点灵活配置混合","pinyin":"gyrxxjdlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50470000","tickerId":50470000,"name":"工银瑞信基金管理有限公司"},"managers":[{"name":"李劭钊","stockType":"fund_manager","stockCode":"8801434708","exchange":"fm","tickerId":121926168930}],"hotMetrics":{"fss":{"stockId":3000000001715,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.4769,"f_ins_h_s_r_c_hy":-0.0026000000000000467,"f_ins_h_s_r_c_1y":0.044399999999999995,"f_ind_h_s_r":0.5231,"f_ind_h_s_r_c_hy":0.0026000000000000467,"f_ind_h_s_r_c_1y":-0.044399999999999995,"f_h_a":686,"f_h_s_a":29282,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001715,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.05608618391825855,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.10339186388919185,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.12750859297039582,"f_p_r_m6_ssc":8757,"f_p_r_m6_ssrp":0.09399269072635907,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.07999039154455921,"f_p_r_y2_ssc":7708,"f_p_r_y2_ssrp":0.0503438432593746,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.05575722375490054,"f_p_r_y5_ssc":4259,"f_p_r_y5_ssrp":0.10145608266791921,"f_cagr_p_r_fs_ssc":9086,"f_cagr_p_r_fs_ssrp":0.15134837644468904},"fp":{"stockId":3000000001715,"type":"fp","f_p_r_fys":0.2514408518120539,"f_p_r_m1":0.14503202740950427,"f_p_r_m3":0.09045254646049083,"f_p_r_m6":0.2894816305988921,"f_p_r_y1":0.8977384949634584,"f_p_r_y3":0.8396917332822722,"f_p_r_y5":0.6246618194115632,"f_cagr_p_r_fs":0.15172950682445308,"f_p_r_d1":-0.013216424294268614,"f_p_r_y2":1.371382735854875,"last_data_date":"2026-04-20T16:00:00.000Z"},"ff":{"stockId":3000000001715,"type":"ff","f_m_f":245593,"f_m_f_r":0.01,"f_c_f":49118,"f_c_f_r":0.002,"f_m_a_c_f":294711,"f_m_a_c_f_r":0.012,"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":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000001715,"type":"f_nlacan","f_nv_d":"2026-04-20T16:00:00.000Z","f_nv":3.8433,"f_nv_cr":0.0039181882297625314},"f_as":{"stockId":3000000001715,"type":"f_as","f_tas":57193024.6647,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001998,"stockCode":"001998","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-08-30T16:00:00.000Z","setUpScale":646166000,"market":"a","tickerId":1998,"custody":"招商银行股份有限公司","name":"工银瑞信新焦点灵活配置混合型证券投资基金","shortName":"工银新焦点灵活配置混合C","fundSecondLevel":"hybrid","__csrcFundId":836,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:52.670Z","inceptionDate":"2016-10-09T16:00:00.000Z","fundCollectionId":4000050470000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gyrxxjdlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001715,"stockId":300308,"holdings":13000,"marketCap":7930000,"netValueRatio":0.0637,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001715,"stockId":2384,"holdings":90300,"marketCap":7643895,"netValueRatio":0.0614,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.18391608391608383,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001715,"stockId":1000000000009988,"holdings":55300,"marketCap":7132583,"netValueRatio":0.0573,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001715,"stockId":1000000000000981,"holdings":107851,"marketCap":6960171,"netValueRatio":0.0559,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.101822752985544,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001715,"stockId":300502,"holdings":14500,"marketCap":6247760,"netValueRatio":0.0502,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001715,"stockId":1000000000000700,"holdings":11300,"marketCap":6113625,"netValueRatio":0.0491,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001715,"stockId":603986,"holdings":24920,"marketCap":5339110,"netValueRatio":0.0429,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.00445382090951707,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001715,"stockId":688498,"holdings":6846,"marketCap":4395063,"netValueRatio":0.0353,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.49648018648018666,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001715,"stockId":300627,"holdings":121400,"marketCap":4238074,"netValueRatio":0.0341,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.014676827547275728,"stock":{"stockCode":"300627","exchange":"sz","stockType":"company","tickerId":300627,"name":"华测导航"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001715,"stockId":1000000000000763,"holdings":133800,"marketCap":3279891,"netValueRatio":0.0264,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.23131512644674568,"stock":{"stockCode":"00763","exchange":"hk","stockType":"company","tickerId":763,"name":"中兴通讯"}}],"lastFsMetrics":{"latestTurnoverRate":5.4309728530733885,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.8433},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.8283},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.7975},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.7063},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.6287},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.6726},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.5733},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.5864},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.5137},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.4687},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.2197},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.1918},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.1683},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.268},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.1802},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.2693},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.243},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.2487},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.3455},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.2801},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.2053},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.3565},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.3449},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.4169},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.2836},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.4022},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.3175},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.3373},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.3815},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.4199},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.2822},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.3233},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.3114},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.2549},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.2619},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.3978},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.3705},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.4136},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.3904},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.3679},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.334},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.3554},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.3043},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.3709},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.3723},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.2621},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.3038},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.3514},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.4612},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.4269},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.5637},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.5379},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.6011},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.5688},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.4957},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.5692},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.5685},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.5245},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.4571},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.5006},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.5196},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.4183},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.3479},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.302},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.3714},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.3202},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.3285},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.324},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.2852},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.2303},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.0711},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.0961},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.0984},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.0909},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.0936},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.0926},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.0491},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.0568},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.9578},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.9703},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.0097},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.9053},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.9787},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.0767},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.0292},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.1054},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.1011},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.0953},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.9812},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.9646},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.9418},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.9738},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.983},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.9277},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.908},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.9378},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.8702},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.7934},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.7682},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.9146},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.9281},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.9321},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.9444},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.9403},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.0363},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.9991},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.0047},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.0446},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.033},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.0795},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.9562},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.9649},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.0259},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.0019},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.1249},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.1775},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.1591},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.1933},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.0788},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.9295},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.9467},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.9805},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.8632},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.7904},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.9259},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.928},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.8646},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.0063},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.0248},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.1478},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.1046},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.0183},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.9339},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.0169},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":3.0201},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.9395},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.9378},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.865},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.8588},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.8522},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.7877},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.772},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.776},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.7502},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.6454},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.588},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.6025},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.5907},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.4936},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.6022},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.6349},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.7377},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.6865},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.7001},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.6284},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.6477},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.6507},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.6207},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.5264},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.5111},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.4795},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.4916},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.453},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.4284},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.4456},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.4047},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.3985},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.3751},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.4222},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.4205},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.4007},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.3919},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.3502},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.3757},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.3791},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.4101},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.3769},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.3539},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.3202},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.2869},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.2634},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.2694},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.259},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.2413},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.2075},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.2219},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1892},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1816},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1709},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1777},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.199},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1675},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.175},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1809},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1632},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1989},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1989},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1871},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.176},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1845},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1531},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1125},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0839},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0829},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1006},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0841},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0862},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0724},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0901},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1079},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1029},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1359},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1022},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1233},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0814},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0714},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0631},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1035},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0517},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0648},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0844},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0881},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1048},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1172},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.129},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1176},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1171},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1185},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1563},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1524},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1868},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1181},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1493},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1288},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1494},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0874},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0578},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.056},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0671},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0627},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0872},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0318},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0252},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.007},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0067},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0003},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0476},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0682},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0365},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9888},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9319},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.8789},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.8854},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1313},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1902},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1783},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1703},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1909},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.2059},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1898},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1826},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.235},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.2168},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.2564},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.29},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.3301},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.2906},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.2868},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.2385},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.2759},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.2959},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.3071},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.338},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.3505},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.2918},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.2455},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.2328},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.2511},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.3342},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.3516},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.3341},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.3641},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.3774},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.2945},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.3105},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.2762},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.2931},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.2681},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.2463},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.2741},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.2437},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.256},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.2289},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.2002},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1459},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0711},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1066},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0598},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0864},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.1012},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0583},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0349},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0051},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0216},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0271},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9501},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9555},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9767},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9545},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9469},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9021},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9217},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9518},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0278},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.065},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0655},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0779},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0432},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0391},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.017},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.049},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0319},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0177},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9943},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9968},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0318},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0715},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0561},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0536},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0323},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.009},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9847},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.972},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0005},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0112},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9756},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9476},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.974},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9074},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9113},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9295},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9881},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9949},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9801},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9624},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9869},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0047},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0498},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0437},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0703},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0245},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.028},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.002},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0225},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9479},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.907},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9264},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9199},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9345},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9365},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9219},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9087},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9268},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9281},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.9205},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.8972},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.8245},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.8294},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.8385},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.8735},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.8196},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.8844},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.8912},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":2.0234},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.8846},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7528},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6812},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6312},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6334},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.5583},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.563},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.5577},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.5408},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.5583},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.557},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.5636},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.5688},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.5636},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.5737},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6001},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6027},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6286},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6225},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6657},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6124},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6028},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6238},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6324},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6404},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6397},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6242},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6374},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.639},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6228},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6183},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6294},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6137},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6122},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6038},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.5966},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.5913},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.5666},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6346},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6886},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7017},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6503},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6715},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6576},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6397},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6709},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6949},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7406},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7339},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7339},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7425},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7769},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7468},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7603},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.768},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7517},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7575},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.712},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7181},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7138},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7324},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7387},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7439},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7299},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.73},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7278},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7603},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7185},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7441},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7764},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7811},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.809},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.8021},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7888},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7813},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7426},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.723},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.727},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7009},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7173},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7296},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7383},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7346},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7025},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6991},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6869},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6988},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7132},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6891},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7178},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7453},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.745},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.764},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7484},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7331},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7269},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7371},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7283},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7362},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7497},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7353},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7671},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7743},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7309},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7532},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.7159},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6619},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6727},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000001715,"lxr_nv_fc":1.6306}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48195,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}