window.pageData = {"fund":{"_id":3000000002170,"stockCode":"002170","stockType":"fund","areaCode":"cn","followedNum":34,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-05-17T16:00:00.000Z","setUpScale":2402940000,"market":"a","tickerId":2170,"custody":"平安银行股份有限公司","name":"东吴移动互联灵活配置混合型证券投资基金","shortName":"东吴移动互联混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2015-11-25T16:00:00.000Z","fundCollectionId":4000050410000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dwydhllhpzhhxzqtzjj","memoNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50410000","tickerId":50410000,"name":"东吴基金管理有限公司"},"managers":[{"name":"刘元海","stockType":"fund_manager","stockCode":"8801363819","exchange":"fm","tickerId":122508110080}],"hotMetrics":{"fss":{"stockId":3000000002170,"type":"fss","f_s_s_d":"2023-12-30T16:00:00.000Z","f_ins_h_s_r":0.5975,"f_ind_h_s_r":0.4025,"f_h_a":133040,"f_h_s_a":13729,"f_ind_h_s_r_c_1y":0.032299999999999995,"f_ind_h_s_r_c_hy":-0.06880000000000003,"f_ins_h_s_r_c_1y":-0.032299999999999884,"f_ins_h_s_r_c_hy":0.06880000000000008,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000002170,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.13719613719613719,"f_p_r_m1_ssc":9163,"f_p_r_m1_ssrp":0.04911591355599214,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.13493735447388847,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.1248,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.017775642565457602,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.022320269919543213,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.0032,"f_p_r_y5_ssc":4237,"f_p_r_y5_ssrp":0.00047214353163361664,"f_cagr_p_r_fs_ssc":9087,"f_cagr_p_r_fs_ssrp":0.08848778340303765,"f_p_r_y10_ssc":1348,"f_p_r_y10_ssrp":0.004454342984409799},"fp":{"stockId":3000000002170,"type":"fp","f_p_r_fys":0.14674338633345885,"f_p_r_m1":0.12478084456244076,"f_p_r_m3":0.07168766704849228,"f_p_r_m6":0.2166013473243158,"f_p_r_y1":1.4311390212213109,"f_p_r_y3":1.7284215642593912,"f_p_r_y5":3.586192810457539,"f_cagr_p_r_fs":0.20026270154322923,"f_p_r_d1":-0.0014056460114794112,"f_p_r_y2":1.6692819781264907,"last_data_date":"2026-04-15T16:00:00.000Z","f_p_r_y10":5.649753208292196},"ff":{"stockId":3000000002170,"type":"ff","f_m_f":9624412,"f_m_f_r":0.012,"f_c_f":1604068,"f_c_f_r":0.002,"f_m_a_c_f":11228480,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-05T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2024-12-05T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000002170,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":6.7362,"f_nv_cr":0.03260519659691896},"f_as":{"stockId":3000000002170,"type":"f_as","f_tas":4822702322.0374,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001323,"stockCode":"001323","stockType":"fund","areaCode":"cn","followedNum":81,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-05-17T16:00:00.000Z","setUpScale":2402940000,"market":"a","tickerId":1323,"custody":"平安银行股份有限公司","name":"东吴移动互联灵活配置混合型证券投资基金","shortName":"东吴移动互联混合A","fundSecondLevel":"hybrid","__csrcFundId":3984,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:37.672Z","masterFundFlag":1,"inceptionDate":"2015-05-26T16:00:00.000Z","fundCollectionId":4000050410000,"currency":"CNY","masterFundShortName":"东吴移动互联混合","memoNum":12,"pinyin":"dwydhllhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001323,"stockId":2475,"holdings":13330000,"marketCap":755944300,"netValueRatio":0.095,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001323,"stockId":300308,"holdings":1235000,"marketCap":753350000,"netValueRatio":0.0946,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001323,"stockId":300502,"holdings":1730000,"marketCap":745422400,"netValueRatio":0.0936,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001323,"stockId":603986,"holdings":3380000,"marketCap":724165000,"netValueRatio":0.091,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.00445382090951707,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001323,"stockId":2920,"holdings":6016600,"marketCap":723796980,"netValueRatio":0.0909,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.20452291212061124,"stock":{"stockCode":"002920","exchange":"sz","stockType":"company","tickerId":2920,"name":"德赛西威"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001323,"stockId":603501,"holdings":5680048,"marketCap":715118043,"netValueRatio":0.0898,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16430621237807075,"stock":{"stockCode":"603501","exchange":"sh","stockType":"company","tickerId":603501,"name":"豪威集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001323,"stockId":2463,"holdings":7300000,"marketCap":533411000,"netValueRatio":0.067,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.005444399074453488,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001323,"stockId":2273,"holdings":20602000,"marketCap":517522240,"netValueRatio":0.065,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04992435703479592,"stock":{"stockCode":"002273","exchange":"sz","stockType":"company","tickerId":2273,"name":"水晶光电"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001323,"stockId":300433,"holdings":16600000,"marketCap":502482000,"netValueRatio":0.0631,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.09283600341538922,"stock":{"stockCode":"300433","exchange":"sz","stockType":"company","tickerId":300433,"name":"蓝思科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001323,"stockId":601138,"holdings":7560000,"marketCap":469098000,"netValueRatio":0.0589,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.059990910468111225,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}}]},"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.7362},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.5235},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.6875},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.4655},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.4514},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.2199},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.2105},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.8161},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.8109},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.801},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.8625},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.6976},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.8027},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.8479},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.8183},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.9273},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.795},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.7337},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.9612},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.9332},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.0523},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.8609},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.9889},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.8729},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.8028},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.8935},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.9001},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.7027},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.8721},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.8783},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.779},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.8588},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.0605},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.0663},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.2276},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.0997},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.9766},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.8464},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.8362},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.817},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.9324},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.9416},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.766},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.8126},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.8618},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.9776},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.9175},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.0631},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.9802},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.1524},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.1565},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.091},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.2101},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.2917},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.267},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.1794},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.273},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.2856},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.1731},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.0344},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.0377},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.1286},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.0584},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.0459},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.1552},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.1508},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.0411},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.8742},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.9762},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.9458},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.9396},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.9828},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.9837},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.8815},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.8951},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.7309},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.6761},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.7985},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.604},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.6637},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.8011},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.7177},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.8077},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.8094},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.7416},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.609},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.5978},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.5713},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.6278},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.6031},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.4721},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.414},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.4222},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.2198},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.0581},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.0869},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.31},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.3091},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.3122},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.3318},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.3294},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.519},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.5022},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.4749},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.6091},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.7038},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.8319},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.6696},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.6941},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.8228},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.7798},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.9605},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.1613},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.0816},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.0692},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.8775},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.5942},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.6658},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.7059},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.4232},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.3059},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.5369},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.5244},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.3606},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.6332},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.8091},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.0953},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.0605},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.0184},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.9142},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.1046},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":6.0254},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.9318},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.8835},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.7045},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.7245},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.6575},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.6159},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.5703},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.5421},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.5401},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.2089},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.1087},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.2283},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.2665},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.0308},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.3158},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.3234},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.5112},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.4055},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.3394},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.0883},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":5.0175},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":4.9732},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":4.8083},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":4.6427},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":4.6271},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":4.5616},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":4.4984},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":4.3776},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":4.3372},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":4.4147},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":4.224},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":4.0853},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":4.0006},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":4.0388},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":4.0489},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":4.0127},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.9842},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.9785},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":4.0475},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":4.0573},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":4.0679},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.9587},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.897},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.8867},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.8528},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.8691},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.8915},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.8941},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.9072},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.7842},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.7658},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.5635},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.5485},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.5557},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.5718},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.5907},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.4607},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.5175},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.5214},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.4379},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.5164},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.5082},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.4635},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.3929},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.3876},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.3376},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.2939},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.3076},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.3444},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.3329},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.2424},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.2446},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.1809},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.2062},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.1803},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.1595},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.1824},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.1609},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.172},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.0727},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.9918},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.027},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.0715},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.9874},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.9571},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.0128},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.0315},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.073},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.0793},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.0798},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.0449},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.0684},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.0371},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.1162},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.1074},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.1178},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.0394},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.0706},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.0068},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.0332},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.9543},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.9025},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.8967},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.933},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.8834},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.9129},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.8126},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.8516},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.7839},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.752},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.7708},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.8224},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.8581},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.8397},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.7538},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6441},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6072},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.7452},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.0833},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.2424},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.2414},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.2631},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.2504},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.2626},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.2533},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.2565},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.307},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.2584},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.3526},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.3614},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.4228},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.375},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.3829},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.2956},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.379},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.3656},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.41},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.4148},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.4571},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.3984},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.3691},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.3418},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.3941},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.5879},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.6778},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.6696},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.6845},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.7654},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.6957},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.6582},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.5608},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.5759},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.4916},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.4846},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.5773},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.4949},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.4664},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.4539},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.3849},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.2522},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.3808},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.5079},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.4509},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.5181},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.4364},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.3222},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.2306},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.1933},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.1179},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.1787},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.0485},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.0943},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.1687},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.1515},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.1697},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.0427},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.0498},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.0815},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.172},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.2874},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.3269},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.3857},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.2412},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.2555},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.2234},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.2847},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.2479},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.1646},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.138},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.1297},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.1866},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.2359},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.1928},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.1226},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.1029},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.1541},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.1268},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.105},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.1402},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.1738},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.0814},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.0244},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.0836},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.9976},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.0068},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.0987},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.1916},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.2327},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.2019},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.1303},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.2372},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.3461},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.46},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.4155},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.4026},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.3242},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.3315},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.2983},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.3676},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.2847},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.2182},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.2875},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.3024},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.3072},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.3234},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.3545},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.3348},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.3204},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.398},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.3503},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.2981},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.0771},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.0708},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.174},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.2498},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.1843},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.2748},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.3196},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.485},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.132},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.8332},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.7002},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6223},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6275},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.4785},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.4837},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.4809},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.4952},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.5348},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.4763},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.4854},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.4959},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.4632},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.4573},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.5199},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.5151},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.5594},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.536},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.635},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.528},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.5544},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.558},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6028},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.651},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6737},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6927},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6775},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6826},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6889},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6529},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6589},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6862},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6564},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6595},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6204},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6208},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6439},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.5917},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.7531},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.8695},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.8709},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.8008},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.8254},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.809},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.7774},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.8575},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.9007},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.9994},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.0103},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.0224},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.0611},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.1664},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.1004},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.1023},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.1396},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.1182},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":3.0682},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.9142},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.8901},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.8917},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.8887},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.8919},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.9245},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.8877},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.888},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.8501},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.8805},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.8025},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.8818},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.9275},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.9155},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.9498},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.9741},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.9236},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.8445},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.7288},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6835},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6416},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6193},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6832},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6566},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6695},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6577},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.5646},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.5663},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.538},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.5458},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.5809},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.5455},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6187},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6514},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6612},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6736},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6377},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6176},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6021},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6236},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6465},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.628},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6566},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6583},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6984},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.7435},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.737},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.7499},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.6696},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.5578},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.5719},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.4857},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.4521},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.4964},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000002170,"lxr_nv_fc":2.5887}],"indexCandlestickList":[{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48159,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}