window.pageData = {"fund":{"_id":3000000002165,"stockCode":"002165","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-11-24T16:00:00.000Z","setUpScale":873809000,"market":"a","tickerId":2165,"custody":"中国民生银行股份有限公司","name":"汇添富达欣灵活配置混合型证券投资基金","shortName":"汇添富达欣混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2015-12-01T16:00:00.000Z","fundCollectionId":4000050460000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfdxlhpzhhxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"张韡","stockType":"fund_manager","stockCode":"db20792229","exchange":"fm","tickerId":2623218260}],"hotMetrics":{"fss":{"stockId":3000000002165,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7582,"f_ind_h_s_r":0.2418,"f_h_a":297658,"f_h_s_a":5290,"f_ind_h_s_r_c_1y":0.09619999999999998,"f_ind_h_s_r_c_hy":0.060700000000000004,"f_ins_h_s_r_c_1y":-0.09619999999999995,"f_ins_h_s_r_c_hy":-0.060699999999999976,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000002165,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.6939659962218024,"f_p_r_m1_ssc":9202,"f_p_r_m1_ssrp":0.9519617432887729,"f_p_r_m3_ssc":9069,"f_p_r_m3_ssrp":0.4118879576532863,"f_p_r_m6_ssc":8762,"f_p_r_m6_ssrp":0.8049309439561694,"f_p_r_y1_ssc":8337,"f_p_r_y1_ssrp":0.7052543186180422,"f_p_r_y2_ssc":7725,"f_p_r_y2_ssrp":0.5077679958570689,"f_p_r_y3_ssc":6907,"f_p_r_y3_ssrp":0.35128873443382563,"f_p_r_y5_ssc":4299,"f_p_r_y5_ssrp":0.1330851558864588,"f_cagr_p_r_fs_ssc":9138,"f_cagr_p_r_fs_ssrp":0.33347926015103424,"f_p_r_y10_ssc":1367,"f_p_r_y10_ssrp":0.3294289897510981},"fp":{"stockId":3000000002165,"type":"fp","f_p_r_fys":0.018566493955094465,"f_p_r_m1":-0.000847098686997283,"f_p_r_m3":0.01637225333907777,"f_p_r_m6":-0.0025369978858358344,"f_p_r_y1":0.11853959222380261,"f_p_r_y3":0.30187637969095027,"f_p_r_y5":0.5388127853881275,"f_cagr_p_r_fs":0.09123658868402118,"f_p_r_d1":0.003368893879842849,"f_p_r_y2":0.327518289251548,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y10":1.4843489322655952},"ff":{"stockId":3000000002165,"type":"ff","f_m_f":8874243,"f_m_f_r":0.006,"f_c_f":1479040,"f_c_f_r":0.001,"f_m_a_c_f":10353283,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-12-18T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-18T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000002165,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":2.359,"f_nv_cr":0.011578044596912695},"f_as":{"stockId":3000000002165,"type":"f_as","f_tas":1019144665.407,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001801,"stockCode":"001801","stockType":"fund","areaCode":"cn","followedNum":15,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-11-24T16:00:00.000Z","setUpScale":873809000,"market":"a","tickerId":1801,"custody":"中国民生银行股份有限公司","name":"汇添富达欣灵活配置混合型证券投资基金","shortName":"汇添富达欣混合(001801)","fundSecondLevel":"hybrid","__csrcFundId":2551,"fundStatus":"normal","lastUpdated":"2026-04-30T18:12:28.917Z","masterFundFlag":1,"inceptionDate":"2015-12-01T16:00:00.000Z","fundCollectionId":4000050460000,"currency":"CNY","masterFundShortName":"汇添富达欣混合","pinyin":"htfdxlhpzhhxzqtzjj","memoNum":3}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001801,"stockId":600276,"holdings":3555986,"marketCap":196361546,"netValueRatio":0.0999,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001801,"stockId":688506,"holdings":686623,"marketCap":190881194,"netValueRatio":0.0971,"quarterlyChange":-0.13958526771897228,"stock":{"name":"百利天恒","exchange":"sh","stockType":"company","stockCode":"688506","tickerId":688506}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001801,"stockId":2653,"holdings":3452357,"marketCap":187393937,"netValueRatio":0.0954,"quarterlyChange":0.057677318784099096,"stock":{"stockCode":"002653","exchange":"sz","stockType":"company","tickerId":2653,"name":"海思科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001801,"stockId":2422,"holdings":5214261,"marketCap":180882714,"netValueRatio":0.092,"quarterlyChange":0.1819420783645651,"stock":{"stockCode":"002422","exchange":"sz","stockType":"company","tickerId":2422,"name":"科伦药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001801,"stockId":688266,"holdings":1728980,"marketCap":170823224,"netValueRatio":0.0869,"quarterlyChange":0.06580366774541457,"stock":{"stockCode":"688266","tickerId":688266,"exchange":"sh","stockType":"company","name":"泽璟制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001801,"stockId":2294,"holdings":2211950,"marketCap":135614654,"netValueRatio":0.069,"quarterlyChange":0.23733602421796118,"stock":{"stockCode":"002294","exchange":"sz","stockType":"company","tickerId":2294,"name":"信立泰"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001801,"stockId":300765,"holdings":3373439,"marketCap":107140422,"netValueRatio":0.0545,"quarterlyChange":-0.11948988078735767,"stock":{"stockCode":"300765","exchange":"sz","stockType":"company","tickerId":300765,"name":"新诺威"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001801,"stockId":688068,"holdings":752397,"marketCap":92018153,"netValueRatio":0.0468,"quarterlyChange":-0.24506172839506213,"stock":{"stockCode":"688068","exchange":"sh","stockType":"company","tickerId":688068,"name":"热景生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001801,"stockId":688428,"holdings":3172800,"marketCap":85729056,"netValueRatio":0.0436,"quarterlyChange":0.31676413255360547,"stock":{"name":"诺诚健华","exchange":"sh","stockType":"company","stockCode":"688428","tickerId":688428}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001801,"stockId":688331,"holdings":499696,"marketCap":64345853,"netValueRatio":0.0327,"quarterlyChange":0.6553541586322154,"stock":{"name":"荣昌生物","exchange":"sh","stockType":"company","stockCode":"688331","tickerId":688331}}],"bondHoldings":[{"_id":"69723a911987889646e6e70c","date":"2025-12-30T16:00:00.000Z","fundId":3000000001801,"stockCode":"019766","stockName":"25国债01","holdings":1000,"marketCap":101115,"netValueRatio":0,"lastUpdated":"2026-01-22T14:56:17.428Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.359},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.332},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.33},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.373},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.365},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.369},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.415},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.385},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.421},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.433},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.485},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.5},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.419},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.435},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.418},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.417},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.481},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.452},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.473},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.531},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.508},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.343},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.361},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.365},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.192},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.225},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.209},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.147},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.239},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.264},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.288},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.273},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.231},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.178},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.203},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.256},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.295},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.174},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.209},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.11},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.058},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.096},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.157},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.207},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.217},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.267},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.273},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.305},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.332},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.352},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.363},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.304},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.288},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.281},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.274},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.258},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.253},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.321},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.335},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.345},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.337},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.335},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.373},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.346},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.4},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.415},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.445},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.484},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.495},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.535},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.573},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.562},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.596},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.524},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.518},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.419},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.418},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.316},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.316},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.355},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.394},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.415},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.423},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.436},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.42},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.415},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.356},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.375},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.354},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.412},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.5},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.52},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.518},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.505},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.515},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.517},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.53},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.497},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.507},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.539},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.566},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.55},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.562},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.511},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.49},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.428},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.476},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.464},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.486},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.489},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.544},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.544},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.457},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.411},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.427},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.387},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.435},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.437},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.456},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.534},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.534},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.365},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.39},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.419},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.45},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.424},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.425},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.483},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.506},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.483},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.485},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.502},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.46},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.393},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.474},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.497},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.565},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.638},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.596},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.608},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.684},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.672},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.604},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.641},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.637},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.687},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.659},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.665},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.69},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.726},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.71},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.698},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.738},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.792},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.828},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.73},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.813},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.743},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.766},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.658},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.59},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.616},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.738},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.771},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.713},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.699},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.663},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.69},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.709},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.696},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.668},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.67},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.597},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.629},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.614},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.604},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.665},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.629},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.632},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.643},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.647},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.653},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.679},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.626},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.541},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.577},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.581},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.595},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.585},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.615},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.552},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.467},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.454},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.39},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.364},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.341},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.318},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.294},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.334},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.388},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.348},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.299},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.367},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.261},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.254},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.264},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.301},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.293},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.284},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.234},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.257},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.294},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.294},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.411},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.431},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.498},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.41},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.44},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.422},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.332},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.305},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.348},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.318},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.285},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.247},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.153},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.166},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.137},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.178},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.192},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.172},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.133},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.039},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.035},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.005},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.992},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.971},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.049},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.028},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.048},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.093},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.109},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.055},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.055},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.043},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.093},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.067},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.13},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.062},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.985},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.998},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.998},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.017},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":2.011},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.99},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.942},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.853},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.846},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.843},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.996},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.996},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.989},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.881},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.895},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.861},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.771},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.769},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.771},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.793},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.822},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.82},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.805},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.79},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.779},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.758},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.763},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.801},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.787},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.781},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.794},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.755},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.757},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.745},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.746},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.777},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.735},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.678},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.691},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.696},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.611},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.594},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.601},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.595},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.607},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.595},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.604},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.603},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.617},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.595},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.594},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.58},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.601},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.601},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.598},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.611},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.613},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.611},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.58},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.57},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.579},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.602},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.556},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.53},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.545},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.546},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.57},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.582},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.588},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.603},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.627},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.648},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.657},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.646},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.649},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.661},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.652},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.682},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.684},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.693},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.7},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.714},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.734},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.77},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.765},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.782},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.8},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.813},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.796},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.809},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.85},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.845},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.809},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.787},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.804},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.729},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.712},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.697},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.769},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.76},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.656},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.64},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.685},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.714},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.759},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.78},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.777},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.761},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.766},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.748},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.754},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.735},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.721},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.695},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.704},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.728},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.761},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.746},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.736},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.751},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.763},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.786},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.773},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.719},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.702},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.722},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.762},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.714},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.794},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.797},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.924},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.781},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.61},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.526},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.474},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.47},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.457},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.48},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.527},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.547},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.546},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.565},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.591},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.56},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.569},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.571},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.596},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.581},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.573},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.558},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.573},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.577},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.575},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.58},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.57},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.572},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.585},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.572},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.57},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.589},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.607},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.589},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.582},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.599},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.606},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.589},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.601},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.598},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.605},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.58},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.589},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.58},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.593},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.519},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.544},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.555},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.563},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.565},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.587},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.645},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.624},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.632},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.616},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.598},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.604},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.631},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.592},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.566},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.566},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.581},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.633},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.56},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.583},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.603},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.623},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.621},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.621},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.65},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.682},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.652},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.676},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.708},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.698},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.704},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.719},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.731},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.719},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.739},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.715},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.723},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.692},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.706},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.733},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.731},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.7},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.708},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.694},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.697},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.706},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.708},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.699},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.718},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.74},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.754},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.759},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.77},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.76},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.777},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.8},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.79},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.813},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.818},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.805},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.821},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000002165,"lxr_nv_fc":1.829}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48278,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}