window.pageData = {"fund":{"_id":3000000002272,"stockCode":"002272","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-02-02T16:00:00.000Z","setUpScale":435229000,"market":"a","tickerId":2272,"custody":"中国建设银行股份有限公司","name":"新华科技创新主题灵活配置混合型证券投资基金","shortName":"新华科技创新主题灵活配置混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-03-21T16:00:00.000Z","fundCollectionId":4000050450000,"currency":"CNY","masterFundShortName":"新华科技创新主题灵活配置混合","pinyin":"xhkjcxztlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50450000","tickerId":50450000,"name":"新华基金管理股份有限公司"},"managers":[{"name":"王永明","stockType":"fund_manager","stockCode":"db20523219","exchange":"fm","tickerId":232513170830}],"hotMetrics":{"fss":{"stockId":3000000002272,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":10211,"f_h_s_a":9139,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000002272,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.002333592621402378,"f_p_r_m1_ssc":9190,"f_p_r_m1_ssrp":0.0005441288497116117,"f_p_r_m3_ssc":9043,"f_p_r_m3_ssrp":0.00674629506746295,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.004681434117378397,"f_p_r_y1_ssc":8333,"f_p_r_y1_ssrp":0.009361497839654344,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.015025906735751295,"f_p_r_y3_ssc":6905,"f_p_r_y3_ssrp":0.0783603707995365,"f_p_r_y5_ssc":4282,"f_p_r_y5_ssrp":0.10908666199486101,"f_cagr_p_r_fs_ssc":9117,"f_cagr_p_r_fs_ssrp":0.31175954365949976,"f_p_r_y10_ssc":1366,"f_p_r_y10_ssrp":0.32454212454212455},"fp":{"stockId":3000000002272,"type":"fp","f_p_r_fys":0.5330882352941178,"f_p_r_m1":0.3628205838364815,"f_p_r_m3":0.34966262548686156,"f_p_r_m6":0.5651759017749212,"f_p_r_y1":1.827931034482758,"f_p_r_y3":0.7516018795386576,"f_p_r_y5":0.5811696658097685,"f_cagr_p_r_fs":0.09322483002322413,"f_p_r_d1":0.004522158577027424,"f_p_r_y2":1.8975385702508523,"last_data_date":"2026-04-27T16:00:00.000Z","f_p_r_y10":1.4603000000000006},"ff":{"stockId":3000000002272,"type":"ff","f_m_f":581191,"f_m_f_r":0.012,"f_c_f":96865,"f_c_f_r":0.002,"f_m_a_c_f":678056,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-05T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000002272,"type":"f_nlacan","f_nv_d":"2026-04-27T16:00:00.000Z","f_nv":2.4603,"f_nv_cr":-0.02361298515755217},"f_as":{"stockId":3000000002272,"type":"f_as","f_tas":128553190.22580001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002272,"stockId":300502,"holdings":28300,"marketCap":12532372,"netValueRatio":0.0975,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002272,"stockId":2384,"holdings":110600,"marketCap":11424980,"netValueRatio":0.0889,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002272,"stockId":300308,"holdings":20000,"marketCap":11388200,"netValueRatio":0.0886,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002272,"stockId":688313,"holdings":114395,"marketCap":9516520,"netValueRatio":0.074,"quarterlyChange":-0.06296463167380029,"stock":{"stockCode":"688313","tickerId":688313,"exchange":"sh","stockType":"company","name":"仕佳光子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002272,"stockId":688205,"holdings":47876,"marketCap":8809184,"netValueRatio":0.0685,"quarterlyChange":0.3383764911259828,"stock":{"name":"德科立","exchange":"sh","stockType":"company","stockCode":"688205","tickerId":688205}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002272,"stockId":300731,"holdings":113700,"marketCap":7478049,"netValueRatio":0.0582,"quarterlyChange":0.16986837424404144,"stock":{"stockCode":"300731","exchange":"sz","stockType":"company","tickerId":300731,"name":"科创新源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002272,"stockId":688668,"holdings":53762,"marketCap":6768635,"netValueRatio":0.0527,"quarterlyChange":0.015322580645161565,"stock":{"stockCode":"688668","tickerId":688668,"exchange":"sh","stockType":"company","name":"鼎通科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002272,"stockId":600105,"holdings":243251,"marketCap":6747782,"netValueRatio":0.0525,"quarterlyChange":0.10517928286852563,"stock":{"stockCode":"600105","exchange":"sh","stockType":"company","tickerId":600105,"name":"永鼎股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002272,"stockId":2796,"holdings":144300,"marketCap":6603168,"netValueRatio":0.0514,"quarterlyChange":0.6501983411467731,"stock":{"stockCode":"002796","exchange":"sz","stockType":"company","tickerId":2796,"name":"世嘉科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002272,"stockId":688167,"holdings":19841,"marketCap":6448126,"netValueRatio":0.0502,"quarterlyChange":0.8563431770149086,"stock":{"stockCode":"688167","tickerId":688167,"exchange":"sh","stockType":"company","name":"炬光科技"}}],"lastFsMetrics":{"latestTurnoverRate":7.4055399356586715,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-27T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":2.4603},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":2.5198},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":2.5077},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":2.5458},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":2.5953},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":2.4554},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":2.386},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":2.4048},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":2.2648},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":2.1785},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":2.2079},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":2.1579},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":2.1335},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":2.0883},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":2.0352},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.8841},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.9035},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.819},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.8417},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.7414},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.812},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.8053},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.7927},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.8393},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.7827},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.7494},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.8611},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.8255},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.8239},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.7548},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.8477},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.8062},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.8235},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.854},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.8678},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.7663},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.8088},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.8251},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.7862},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.8033},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.8744},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.8234},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.8271},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.799},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.7979},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.7807},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.8067},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.7694},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.8056},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.8382},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.7698},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.7785},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.836},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.8607},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.7677},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.8034},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.7981},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.8229},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.8307},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.7749},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.8085},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.7239},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.6764},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.6674},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.7325},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.7568},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.7348},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.7331},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.6888},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.7268},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.7048},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.6698},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.6657},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.6225},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.6344},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.6048},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.63},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.6211},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.611},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.6489},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.6423},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.6148},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.6094},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.5398},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.553},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.5946},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.5125},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.5481},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.6066},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.572},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.5993},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.5719},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.5413},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.4534},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.432},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.4239},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.4331},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.45},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.4295},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.4262},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.4344},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.4039},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.3421},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.3306},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.39},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.3944},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.3941},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.3952},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.3916},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.4361},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.4328},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.4248},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.4426},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.4482},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.4604},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.4257},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.439},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.455},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.4534},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.5121},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.5745},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.5719},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.5705},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.53},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.467},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.4858},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.4779},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.4146},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.4082},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.4622},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.4809},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.4644},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.5323},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.5424},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.6194},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.591},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.5811},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.5527},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.5936},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.583},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.5796},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.6018},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.5891},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.598},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.5844},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.5641},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.5252},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.542},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.5565},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.462},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.4342},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.4506},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.501},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.4192},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.558},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.545},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.6541},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.5842},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.5848},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.446},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.4289},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.4426},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.3609},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.3198},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.3489},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.3598},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.3329},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.2599},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.2808},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.3421},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.2698},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.2292},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.1929},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.2033},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.1994},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.2025},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.193},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.1851},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.2121},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.1898},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.1911},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.1315},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.108},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.1003},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.1155},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.1157},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.111},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.1117},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.1283},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0889},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0892},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0483},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0548},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0516},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0481},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0418},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0134},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0155},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0241},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0162},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0384},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0465},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0237},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9992},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.998},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9929},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9865},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9979},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0254},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0411},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0122},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.024},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9948},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0106},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9929},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9951},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9981},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9747},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9747},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9345},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9047},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.915},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9393},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9212},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.904},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9141},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8894},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9002},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8963},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9058},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9011},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9073},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9016},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9276},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9279},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9331},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9178},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9435},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9266},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9296},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8965},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8727},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.87},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8712},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8635},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8775},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8748},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.881},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8638},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8671},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8656},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8729},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8815},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8779},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8702},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8644},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8458},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8482},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9068},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9205},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9224},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9202},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9156},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9222},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9213},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9209},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9391},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9357},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9657},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9749},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9927},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9838},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9893},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9742},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.998},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9914},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9996},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9951},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0149},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.987},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9754},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9597},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9782},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.039},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0685},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0516},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0625},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.083},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0355},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0299},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0023},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0292},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9974},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0092},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0489},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0318},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0322},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.03},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0169},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9758},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0089},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0627},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0312},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0533},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0312},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0007},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9915},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9721},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9758},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9911},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9407},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9464},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9647},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9585},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9551},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9129},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9224},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.945},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9708},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0059},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0134},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0309},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0131},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.022},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0103},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0442},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0046},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9859},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9545},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9727},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9974},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0067},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0058},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9973},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9824},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9993},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.994},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9966},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9957},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0156},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9986},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.976},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9814},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9552},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9704},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9744},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0121},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0032},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9884},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9597},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9829},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0363},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0727},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0811},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.1121},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0584},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.043},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0173},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0143},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9764},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9559},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9822},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9674},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9676},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9625},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9632},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9571},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.959},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9732},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9811},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9667},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8844},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8808},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8937},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9109},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.881},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9316},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.9585},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":1.0074},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8962},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7965},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7496},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.731},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7295},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7068},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7107},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7072},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7059},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7117},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7129},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7225},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.723},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7176},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7258},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7413},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7444},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7524},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7499},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7766},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.748},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7394},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7352},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7461},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7464},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7504},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7575},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.754},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7626},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7645},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7643},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7654},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7764},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7715},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.775},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7753},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7716},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.777},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7654},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8046},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8263},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8254},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8065},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8037},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8111},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.803},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8149},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8214},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8556},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8569},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8483},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8473},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.869},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8406},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8312},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8335},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8239},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8239},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.79},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7918},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7933},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.803},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7987},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8161},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8149},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.815},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.811},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8233},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8038},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8354},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8619},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8646},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8662},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8658},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8675},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8567},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8607},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8527},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8531},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8221},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8225},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8297},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8331},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8329},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8219},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8241},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8163},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8223},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8287},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.7986},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8236},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8372},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8385},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8398},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8358},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8257},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8253},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8292},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8319},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8431},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8668},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.848},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8535},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.865},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000002272,"lxr_nv_fc":0.8573}],"indexCandlestickList":[{"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},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48251,"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"}}