window.pageData = {"fund":{"_id":3000000001765,"stockCode":"001765","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-12-18T16:00:00.000Z","setUpScale":600018000,"market":"a","tickerId":1765,"custody":"浙商银行股份有限公司","name":"前海开源嘉鑫灵活配置混合型证券投资基金","shortName":"前海开源嘉鑫混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-12-25T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundShortName":"前海开源嘉鑫混合","pinyin":"qhkyjxlhpzhhxzqtzjj","memoNum":1,"fundCollection":{"_id":4000050780000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50780000","tickerId":50780000,"name":"前海开源基金管理有限公司"},"managers":[{"_id":7230717156900,"name":"吴国清","gender":"m","educationCode":"001001","resume":"吴国清：男，清华大学博士。历任南方基金管理股份有限公司研究员、基金经理助理、投资经理；2015年8月加盟前海开源基金管理有限公司，现任公司执行投资总监、基金经理。2015年9月25日至2020年7月23日，任前海开源大海洋战略经济灵活配置混合型证券投资基金基金经理；2016年8月16日至今，任前海开源鼎瑞债券型证券投资基金基金经理；2016年10月17日至今，任前海开源沪港深核心资源灵活配置混合型证券投资基金基金经理；2017年3月1日至2022年11月16日，任前海开源沪港深强国产业灵活配置混合型证券投资基金基金经理；2017年5月12日至2021年9月28日，任前海开源沪港深乐享生活灵活配置混合型证券投资基金基金经理；2018年2月9日至2024年1月25日，任前海开源瑞和债券型证券投资基金基金经理；2018年8月17日至2020年7月20日，任前海开源优势蓝筹股票型证券投资基金基金经理；2019年7月19日至今，任前海开源一带一路主题精选灵活配置混合型证券投资基金基金经理；2020年5月11日至今，任前海开源沪港深核心驱动灵活配置混合型证券投资基金基金经理；2020年7月20日至2022年9月15日，任前海开源沪港深隆鑫灵活配置混合型证券投资基金；2020年7月20日至今，任前海开源沪港深农业主题精选灵活配置混合型证券投资基金（LOF）基金经理；2021年6月1日至今，任前海开源金银珠宝主题精选灵活配置混合型证券投资基金基金经理；2024年12月31日至今，任前海开源嘉鑫灵活配置混合型证券投资基金基金经理；2025年1月21日至今，任前海开源周期精选混合型证券投资基金基金经理。吴国清先生具备基金从业资格。","tickerId":230717156900,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801401767","exchange":"fm","cnInfoCode":"8801401767","lastUpdated":"2025-03-10T14:37:35.874Z","followedNum":8,"currency":"CNY","workingDate":"2015-09-24T16:00:00.000Z","fundCompanyId":4000050780000,"fundManagerSecondLevel":"hybrid","pinyin":"wgq","memoNum":1,"appointmentDate":"2024-12-30T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000001765,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0027,"f_ins_h_s_r_c_hy":0.0027,"f_ins_h_s_r_c_1y":0.0027,"f_ind_h_s_r":0.9973000000000001,"f_ind_h_s_r_c_hy":-0.0026999999999999247,"f_ind_h_s_r_c_1y":-0.0026999999999999247,"f_h_a":7267,"f_h_s_a":7203,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001765,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.9881282591811827,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.8417776807163136,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.9881282591811827,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.9484276729559749,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.541576544099976,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.12337830825116762,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.04098002041709202,"f_p_r_y5_ssc":4205,"f_p_r_y5_ssrp":0.038058991436726926,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.20435547734271886},"fp":{"stockId":3000000001765,"type":"fp","f_p_r_fys":-0.1629867523083094,"f_p_r_m1":-0.08512505484861743,"f_p_r_m3":-0.1629867523083094,"f_p_r_m6":-0.1633226324237559,"f_p_r_y1":0.15129762562120286,"f_p_r_y3":0.6855295068714613,"f_p_r_y5":0.814062296399255,"f_cagr_p_r_fs":0.10888560395379221,"f_p_r_d1":-0.02111324376199608,"f_p_r_y2":0.6965012205044723,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000001765,"type":"ff","f_m_f":126396,"f_m_f_r":0.006,"f_c_f":21066,"f_c_f_r":0.001,"f_m_a_c_f":147462,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2025-01-02T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000001765,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":2.085,"f_nv_cr":-0.012316437707247774},"f_as":{"stockId":3000000001765,"type":"f_as","f_tas":191817524.475,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001770,"stockCode":"001770","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-12-18T16:00:00.000Z","setUpScale":600018000,"market":"a","tickerId":1770,"custody":"浙商银行股份有限公司","name":"前海开源嘉鑫灵活配置混合型证券投资基金","shortName":"前海开源嘉鑫混合C","fundSecondLevel":"hybrid","__csrcFundId":1245,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:52.392Z","inceptionDate":"2016-12-25T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"qhkyjxlhpzhhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001765,"stockId":603667,"holdings":2163000,"marketCap":151366740,"netValueRatio":0.0817,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5163596966413861,"stock":{"stockCode":"603667","exchange":"sh","stockType":"company","tickerId":603667,"name":"五洲新春"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001765,"stockId":603119,"holdings":1285591,"marketCap":148704310,"netValueRatio":0.0803,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.027447148694260903,"stock":{"name":"浙江荣泰","exchange":"sh","stockType":"company","stockCode":"603119","tickerId":603119}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001765,"stockId":301550,"holdings":935631,"marketCap":129772019,"netValueRatio":0.07,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5032376908560647,"stock":{"name":"斯菱智驱","exchange":"sz","stockType":"company","stockCode":"301550","tickerId":301550}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001765,"stockId":301225,"holdings":760400,"marketCap":125846200,"netValueRatio":0.0679,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.8599685322544399,"stock":{"name":"恒勃股份","exchange":"sz","stockType":"company","stockCode":"301225","tickerId":301225}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001765,"stockId":688698,"holdings":975480,"marketCap":96455462,"netValueRatio":0.0521,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03862348969620877,"stock":{"stockCode":"688698","tickerId":688698,"exchange":"sh","stockType":"company","name":"伟创电气"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001765,"stockId":300421,"holdings":2586300,"marketCap":95124114,"netValueRatio":0.0513,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.9327377824487664,"stock":{"stockCode":"300421","exchange":"sz","stockType":"company","tickerId":300421,"name":"力星股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001765,"stockId":300953,"holdings":556340,"marketCap":93476246,"netValueRatio":0.0505,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10717891492640452,"stock":{"stockCode":"300953","tickerId":300953,"exchange":"sz","stockType":"company","name":"震裕科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001765,"stockId":603286,"holdings":1324500,"marketCap":91602420,"netValueRatio":0.0494,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5580085604865965,"stock":{"stockCode":"603286","exchange":"sh","stockType":"company","tickerId":603286,"name":"日盈电子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001765,"stockId":603319,"holdings":2207411,"marketCap":80747094,"netValueRatio":0.0436,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.17834681042228206,"stock":{"stockCode":"603319","exchange":"sh","stockType":"company","tickerId":603319,"name":"美湖股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001765,"stockId":2048,"holdings":2338646,"marketCap":73573803,"netValueRatio":0.0397,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.18708010335917347,"stock":{"stockCode":"002048","exchange":"sz","stockType":"company","tickerId":2048,"name":"宁波华翔"}}],"lastFsMetrics":{"latestTurnoverRate":6.228855196174212,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"李炳智","d":"本基金的基金经理","wy":12,"md":"李炳智先生，上海财经大学硕士。历任中航证券投资经理助理、交易员；2016年5月加盟前海开源基金管理有限公司，现任公司基金经理。","ad":"2017-01-24T16:00:00.000Z","dd":"2025-04-28T16:00:00.000Z"},{"name":"吴国清","d":"本基金的基金经理、公司执行投资总监","wy":18,"md":"吴国清先生，清华大学博士。历任南方基金管理股份有限公司研究员、基金经理助理、投资经理；2015年8月加盟前海开源基金管理有限公司，现任公司执行投资总监、基金经理。","ad":"2024-12-30T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.085},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.111},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.153},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.078},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.108},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.109},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.09},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.111},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.027},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.011},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.098},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.126},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.209},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.182},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.226},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.25},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.299},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.324},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.347},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.233},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.27},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.254},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.25},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.279},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.396},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.465},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.493},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.497},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.472},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.541},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.554},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.544},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.589},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.563},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.545},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.455},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.503},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.504},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.444},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.477},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.462},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.548},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.623},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.61},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.758},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.725},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.733},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.694},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.755},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.687},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.527},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.534},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.616},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.637},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.591},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.514},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.531},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.528},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.512},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.491},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.473},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.326},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.209},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.201},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.094},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.085},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.097},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.065},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.059},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.091},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.033},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.078},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.144},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.166},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.227},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.191},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.219},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.165},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.098},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.068},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.075},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.121},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.089},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.047},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.039},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.989},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.978},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.968},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.946},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.981},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.992},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.004},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.979},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.012},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.005},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.049},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.051},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.125},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.226},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.146},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.143},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.241},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.267},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.226},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.311},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.277},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.261},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.24},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.174},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.216},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.237},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.19},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.143},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.209},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.254},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.163},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.29},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.393},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.462},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.492},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.508},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.422},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.491},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.505},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.492},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.476},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.404},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.534},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.522},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.445},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.267},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.225},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.248},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.183},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.214},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.216},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.114},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.012},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.122},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.154},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.071},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.061},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.005},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.018},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.03},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.081},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.038},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.004},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.055},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.051},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.007},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.99},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.942},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.982},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.949},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.939},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.926},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.953},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.959},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.891},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.872},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.774},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.803},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.79},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.824},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.833},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.845},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.847},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.857},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.845},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.878},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.857},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.878},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.857},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.761},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.743},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.682},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.654},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.675},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.679},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.654},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.689},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.716},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.717},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.761},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.786},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.755},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.766},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.774},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.74},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.652},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.644},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.712},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.756},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.744},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.762},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.765},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.81},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.798},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.78},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.82},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.837},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.872},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.831},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.805},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.806},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.873},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.879},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.877},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.888},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.906},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.897},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.919},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.934},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.972},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.009},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.962},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.986},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.013},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.036},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.968},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.031},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.027},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.031},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.97},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.884},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.842},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.88},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.871},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.862},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.722},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.757},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.676},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.689},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.704},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.745},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.721},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.684},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.628},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.555},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.492},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.6},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.811},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.871},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.818},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.853},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.933},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.958},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.978},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.951},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.026},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.032},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.135},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.12},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.093},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.086},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.019},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.94},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.057},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.039},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.04},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.084},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.017},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.985},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.907},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.843},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.868},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.014},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":2.028},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.983},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.945},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.961},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.899},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.846},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.689},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.712},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.617},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.663},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.729},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.696},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.675},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.667},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.664},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.559},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.508},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.573},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.504},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.517},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.547},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.454},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.437},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.449},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.457},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.439},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.339},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.375},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.338},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.27},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.203},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.165},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.176},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.256},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.245},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.272},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.277},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.274},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.276},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.276},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.271},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.27},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.271},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.272},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.27},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.271},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.272},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.279},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.273},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.271},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.265},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.264},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.259},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.26},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.26},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.259},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.255},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.251},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.252},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.245},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.245},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.245},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.255},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.255},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.253},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.251},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.253},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.257},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.265},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.265},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.268},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.266},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.267},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.257},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.258},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.252},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.249},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.243},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.246},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.248},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.25},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.25},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.251},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.255},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.254},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.253},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.253},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.246},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.251},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.248},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.253},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.243},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.25},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.243},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.272},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.254},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.224},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.213},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.2},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.195},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.184},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.184},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.185},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.183},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.183},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.185},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.186},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.186},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.186},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.189},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.192},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.191},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.192},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.191},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.195},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.191},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.189},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.19},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.193},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.194},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.193},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.196},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.198},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.201},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.201},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.202},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.201},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.204},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.203},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.205},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.207},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.208},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.208},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.209},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.213},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.216},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.217},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.209},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.209},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.208},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.206},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.208},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.211},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.217},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.219},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.217},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.216},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.218},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.216},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.216},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.216},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.212},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.214},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.208},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.21},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.211},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.214},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.215},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.216},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.215},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.215},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.211},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.212},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.208},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.21},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.215},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.215},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.217},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.218},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.217},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.218},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.217},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.219},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.219},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.221},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.22},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.221},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.223},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.222},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.223},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.223},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.226},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.226},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.227},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.222},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.224},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.228},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.229},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.231},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.229},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.225},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.225},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.226},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.226},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.226},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.226},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.222},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.224},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.221},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.218},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.216},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.216},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.215},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.214},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.213},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.215},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.216},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.217},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.215},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.204},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.219},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.225},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.225},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.223},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.228},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000001765,"lxr_nv_fc":1.224}],"indexCandlestickList":[{"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},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48035,"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":232,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}