window.pageData = {"fund":{"_id":3000000001753,"stockCode":"001753","stockType":"fund","areaCode":"cn","followedNum":16,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-08-12T16:00:00.000Z","setUpScale":244770000,"market":"a","tickerId":1753,"custody":"中国建设银行股份有限公司","name":"红土创新新兴产业灵活配置混合型证券投资基金","shortName":"红土创新新兴产业混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-09-22T16:00:00.000Z","fundCollectionId":4000050970000,"currency":"CNY","masterFundShortName":"红土创新新兴产业混合","pinyin":"htcxxxcylhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50970000","tickerId":50970000,"name":"红土创新基金管理有限公司"},"managers":[{"name":"廖星昊","stockType":"fund_manager","stockCode":"db20831244","exchange":"fm","tickerId":122408214340}],"hotMetrics":{"fss":{"stockId":3000000001753,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.4077,"f_ins_h_s_r_c_hy":0.016900000000000026,"f_ins_h_s_r_c_1y":0.014899999999999969,"f_ind_h_s_r":0.5922999999999999,"f_ind_h_s_r_c_hy":-0.016900000000000026,"f_ind_h_s_r_c_1y":-0.014900000000000024,"f_h_a":9106,"f_h_s_a":14073,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001753,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.003441003441003441,"f_p_r_m1_ssc":9157,"f_p_r_m1_ssrp":0.01529051987767584,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.003218288758184441,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.0037718596411018403,"f_p_r_y1_ssc":8325,"f_p_r_y1_ssrp":0.002763094666025949,"f_p_r_y2_ssc":7705,"f_p_r_y2_ssrp":0.0014278296988577363,"f_p_r_y3_ssc":6865,"f_p_r_y3_ssrp":0.005973193473193473,"f_p_r_y5_ssc":4223,"f_p_r_y5_ssrp":0.004500236854571293,"f_cagr_p_r_fs_ssc":9074,"f_cagr_p_r_fs_ssrp":0.16962415959440097,"f_p_r_y10_ssc":1345,"f_p_r_y10_ssrp":0.03273809523809524},"fp":{"stockId":3000000001753,"type":"fp","f_p_r_fys":0.3656307129798906,"f_p_r_m1":0.11859838274932644,"f_p_r_m3":0.32823613086771,"f_p_r_m6":0.5866610025488521,"f_p_r_y1":2.2878521126760596,"f_p_r_y3":1.4866844207723027,"f_p_r_y5":1.938630999213213,"f_cagr_p_r_fs":0.13306245617090462,"f_p_r_d1":-0.0023237800154918276,"f_p_r_y2":2.8825363825363826,"last_data_date":"2026-04-09T16:00:00.000Z","f_p_r_y10":3.4096812278630386},"ff":{"stockId":3000000001753,"type":"ff","f_m_f":905277,"f_m_f_r":0.012,"f_c_f":150879,"f_c_f_r":0.002,"f_m_a_c_f":1056156,"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":"2025-12-02T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001753,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":3.735,"f_nv_cr":0.02892561983471076},"f_as":{"stockId":3000000001753,"type":"f_as","f_tas":781676281.16,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000026245,"name":"红土创新新兴产业灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"026245","tickerId":26245,"shortName":"红土创新新兴产业混合C","currency":"CNY","__csrcFundId":4276,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-12-15T08:10:13.461Z","inceptionDate":"2025-12-03T16:00:00.000Z","pinyin":"htcxxxcylhpzhhxzqtzjj","fundCollectionId":4000050970000,"followedNum":0}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001753,"stockId":688498,"holdings":110627,"marketCap":71021427,"netValueRatio":0.0882,"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":3000000001753,"stockId":300308,"holdings":115800,"marketCap":70638000,"netValueRatio":0.0877,"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":3000000001753,"stockId":300502,"holdings":157120,"marketCap":67699865,"netValueRatio":0.0841,"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":3000000001753,"stockId":2384,"holdings":578300,"marketCap":48953095,"netValueRatio":0.0608,"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":3000000001753,"stockId":600105,"holdings":1708500,"marketCap":42883350,"netValueRatio":0.0532,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.9790069210150807,"stock":{"stockCode":"600105","exchange":"sh","stockType":"company","tickerId":600105,"name":"永鼎股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001753,"stockId":300394,"holdings":201896,"marketCap":40990944,"netValueRatio":0.0509,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.20995232419547039,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001753,"stockId":300548,"holdings":283791,"marketCap":40298322,"netValueRatio":0.05,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3362190646466552,"stock":{"stockCode":"300548","exchange":"sz","stockType":"company","tickerId":300548,"name":"长芯博创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001753,"stockId":300476,"holdings":110514,"marketCap":31781616,"netValueRatio":0.0395,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.007285464098073513,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001753,"stockId":2851,"holdings":351100,"marketCap":31623577,"netValueRatio":0.0393,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.16264360397573197,"stock":{"stockCode":"002851","exchange":"sz","stockType":"company","tickerId":2851,"name":"麦格米特"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001753,"stockId":2463,"holdings":426700,"marketCap":31178969,"netValueRatio":0.0387,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.005444399074453488,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}}],"lastFsMetrics":{"latestTurnoverRate":14.119561290614342,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.735},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.63},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.556},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.327},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.33},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.241},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.299},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.185},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.291},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.277},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.266},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.301},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.227},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.191},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.33},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.242},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.251},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.149},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.328},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.292},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.323},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.339},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.339},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.167},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.228},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.259},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.233},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.254},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.356},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.297},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.314},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.227},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.241},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.12},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.217},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.063},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.128},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.174},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.962},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.987},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.127},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.149},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.974},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":3.047},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.903},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.986},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.975},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.857},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.849},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.903},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.831},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.709},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.802},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.825},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.794},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.724},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.684},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.787},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.812},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.783},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.817},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.747},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.79},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.735},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.786},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.804},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.783},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.826},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.845},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.792},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.783},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.633},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.661},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.733},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.565},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.651},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.754},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.707},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.788},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.771},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.691},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.523},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.491},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.462},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.439},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.449},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.43},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.423},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.446},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.329},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.236},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.265},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.433},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.43},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.431},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.442},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.422},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.524},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.521},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.493},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.592},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.638},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.65},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.552},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.519},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.552},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.542},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.669},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.753},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.697},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.699},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.568},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.407},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.446},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.451},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.287},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.194},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.285},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.253},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.181},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.316},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.354},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.438},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.449},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.48},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.42},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.507},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.486},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.507},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.495},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.449},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.461},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.453},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.445},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.407},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.436},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.442},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.203},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.085},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.144},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.286},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.113},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.329},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.278},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.408},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.302},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.273},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.069},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.02},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":2.077},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.974},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.88},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.927},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.936},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.926},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.856},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.83},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.9},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.768},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.692},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.64},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.639},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.643},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.643},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.641},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.653},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.699},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.668},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.678},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.587},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.505},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.498},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.493},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.5},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.511},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.503},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.51},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.432},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.438},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.358},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.346},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.359},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.359},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.357},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.289},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.314},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.317},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.282},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.32},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.315},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.284},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.249},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.24},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.221},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.216},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.224},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.248},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.267},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.232},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.266},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.231},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.237},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.206},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.211},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.215},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.184},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.193},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.146},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.129},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.109},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.127},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.113},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.103},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.108},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.119},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.124},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.128},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.134},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.155},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.163},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.148},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.178},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.19},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.219},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.157},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.184},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.171},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.156},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.138},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.127},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.119},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.12},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.123},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.125},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.136},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.14},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.114},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.123},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.128},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.141},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.167},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.157},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.136},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.113},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.047},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.068},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.191},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.21},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.202},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.194},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.219},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.226},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.241},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.235},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.244},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.258},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.296},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.294},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.308},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.318},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.312},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.324},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.34},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.318},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.288},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.291},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.291},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.24},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.204},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.18},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.214},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.289},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.317},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.305},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.312},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.329},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.258},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.248},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.207},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.23},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.179},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.192},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.227},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.198},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.181},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.177},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.158},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.117},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.189},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.246},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.22},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.245},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.209},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.181},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.156},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.141},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.151},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.152},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.108},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.114},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.139},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.134},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.107},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.043},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.046},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.088},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.1},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.156},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.151},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.171},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.127},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.127},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.122},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.164},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.13},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.119},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.094},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.142},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.156},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.165},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.161},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.156},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.133},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.133},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.146},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.129},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.146},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.158},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.135},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.109},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.107},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.069},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.092},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.084},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.125},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.124},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.097},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.07},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.11},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.152},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.192},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.187},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.22},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.177},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.158},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.167},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.171},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.128},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.106},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.148},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.13},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.114},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.139},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.136},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.123},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.121},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.123},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.123},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.11},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.035},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.023},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.051},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.083},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.052},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.081},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.087},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.181},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.052},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.947},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.901},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.879},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.878},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.839},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.854},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.868},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.876},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.882},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.871},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.869},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.857},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.849},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.845},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.862},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.864},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.877},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.87},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.896},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.88},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.883},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.883},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.895},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.904},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.914},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.923},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.92},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.929},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.927},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.913},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.911},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.923},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.909},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.915},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.9},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.917},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.92},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.895},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.949},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.005},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.003},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.981},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.995},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.987},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.982},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.014},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.016},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.039},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.029},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.037},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.043},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.087},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.059},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.068},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.079},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.077},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.058},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.003},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.002},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.003},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.01},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.023},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.993},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.993},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.972},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.995},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.974},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.008},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.033},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.034},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.041},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.052},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.04},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.03},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.005},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.993},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.994},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.98},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.997},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.992},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.004},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.992},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.971},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.972},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.971},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.974},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.99},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.975},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.993},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.004},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.018},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.029},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.022},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.017},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.024},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.034},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.031},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.021},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.029},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.023},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.031},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.029},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.01},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.012},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":1.004},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.976},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.982},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.953},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.971},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.99},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.994},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.995},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.971},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000001753,"lxr_nv_fc":0.992}],"indexCandlestickList":[{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48122,"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"}}