window.pageData = {"fund":{"_id":3000000002291,"stockCode":"002291","stockType":"fund","areaCode":"cn","followedNum":18,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-01-13T16:00:00.000Z","setUpScale":4968810000,"market":"a","tickerId":2291,"custody":"中国建设银行股份有限公司","name":"诺安安鑫灵活配置混合型证券投资基金","shortName":"诺安安鑫混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-02-15T16:00:00.000Z","fundCollectionId":4000050330000,"currency":"CNY","masterFundShortName":"诺安安鑫混合","pinyin":"naaxlhpzhhxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50330000","tickerId":50330000,"name":"诺安基金管理有限公司"},"managers":[{"name":"赵森","stockType":"fund_manager","stockCode":"db20874729","exchange":"fm","tickerId":2619221370}],"hotMetrics":{"fss":{"stockId":3000000002291,"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":-0.0275,"f_ins_h_s_r_c_1y":-0.2022,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0.02749999999999997,"f_ind_h_s_r_c_1y":0.20219999999999994,"f_h_a":5167,"f_h_s_a":7910,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000002291,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.43894572953736655,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.6783467129529182,"f_p_r_m3_ssc":9096,"f_p_r_m3_ssrp":0.7631665750412314,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.43431361417054615,"f_p_r_y1_ssc":8335,"f_p_r_y1_ssrp":0.36201103911687066,"f_p_r_y2_ssc":7729,"f_p_r_y2_ssrp":0.4076086956521739,"f_p_r_y3_ssc":6931,"f_p_r_y3_ssrp":0.2318903318903319,"f_p_r_y5_ssc":4321,"f_p_r_y5_ssrp":0.12986111111111112,"f_cagr_p_r_fs_ssc":9137,"f_cagr_p_r_fs_ssrp":0.2179290718038529,"f_p_r_y10_ssc":1378,"f_p_r_y10_ssrp":0.1270878721859114},"fp":{"stockId":3000000002291,"type":"fp","f_p_r_fys":0.10140811384495763,"f_p_r_m1":0.020017719696550085,"f_p_r_m3":-0.014709422053435617,"f_p_r_m6":0.11392979167296557,"f_p_r_y1":0.44451850690087813,"f_p_r_y3":0.5374118432583559,"f_p_r_y5":0.6525815278338494,"f_cagr_p_r_fs":0.1358652507012179,"f_p_r_d1":0.0009456264775413725,"f_p_r_y2":0.44604937787023546,"last_data_date":"2026-05-10T16:00:00.000Z","f_p_r_y10":2.6914829659318635},"ff":{"stockId":3000000002291,"type":"ff","f_m_f":868554,"f_m_f_r":0.012,"f_c_f":144759,"f_c_f_r":0.002,"f_m_a_c_f":1013313,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-13T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000002291,"type":"f_nlacan","f_nv_d":"2026-05-10T16:00:00.000Z","f_nv":3.6841,"f_nv_cr":0.005458366310963081},"f_as":{"stockId":3000000002291,"type":"f_as","f_tas":133744156.912,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002291,"stockId":2001,"holdings":217400,"marketCap":7511170,"netValueRatio":0.0562,"quarterlyChange":0.37157602223104447,"stock":{"stockCode":"002001","exchange":"sz","stockType":"company","tickerId":2001,"name":"新和成"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002291,"stockId":2895,"holdings":152200,"marketCap":6014944,"netValueRatio":0.045,"quarterlyChange":0.07801418439716357,"stock":{"stockCode":"002895","exchange":"sz","stockType":"company","tickerId":2895,"name":"川恒股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002291,"stockId":893,"holdings":92800,"marketCap":5670080,"netValueRatio":0.0424,"quarterlyChange":0.27371273712737065,"stock":{"stockCode":"000893","exchange":"sz","stockType":"company","tickerId":893,"name":"亚钾国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002291,"stockId":600309,"holdings":58600,"marketCap":4655770,"netValueRatio":0.0348,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002291,"stockId":600096,"holdings":138593,"marketCap":4627620,"netValueRatio":0.0346,"quarterlyChange":-0.0005986231667156616,"stock":{"stockCode":"600096","exchange":"sh","stockType":"company","tickerId":600096,"name":"云天化"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002291,"stockId":600426,"holdings":126000,"marketCap":4561200,"netValueRatio":0.0341,"quarterlyChange":0.15176582882596312,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002291,"stockId":949,"holdings":644400,"marketCap":4220820,"netValueRatio":0.0316,"quarterlyChange":0.1909090909090898,"stock":{"stockCode":"000949","exchange":"sz","stockType":"company","tickerId":949,"name":"新乡化纤"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002291,"stockId":603727,"holdings":220300,"marketCap":4183497,"netValueRatio":0.0313,"quarterlyChange":0.3625745757982428,"stock":{"stockCode":"603727","exchange":"sh","stockType":"company","tickerId":603727,"name":"博迈科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002291,"stockId":603181,"holdings":292300,"marketCap":4136045,"netValueRatio":0.0309,"quarterlyChange":-0.009797060881736042,"stock":{"stockCode":"603181","exchange":"sh","stockType":"company","tickerId":603181,"name":"皇马科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002291,"stockId":601233,"holdings":199200,"marketCap":3595560,"netValueRatio":0.0269,"quarterlyChange":0.04880883207437403,"stock":{"stockCode":"601233","exchange":"sh","stockType":"company","tickerId":601233,"name":"桐昆股份"}}],"lastFsMetrics":{"latestTurnoverRate":4.288112649840704,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-10T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.6841},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.6641},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.6948},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.7482},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.6987},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.7002},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.6498},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.6414},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.6142},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.564},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.5864},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.5714},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.5474},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.5625},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.6004},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.5475},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.591},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.6086},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.6118},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.6076},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.6014},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.5449},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.4529},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.4795},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.5213},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.467},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.5538},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.5334},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.4694},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.4888},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.4501},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.4222},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.481},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.5295},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.6402},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.6369},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.7349},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.8267},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.8458},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.8501},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.7861},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.8073},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.8861},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.8161},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.7887},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.8395},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.961},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.8907},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.8599},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.8701},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.7935},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.6614},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.7503},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.7391},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.6883},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.6881},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.6467},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.6015},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.6751},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.6526},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.5539},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.7616},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.8178},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.8295},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.747},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.7647},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.7472},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.7258},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.7037},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.6626},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.6354},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.5548},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.5741},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.5131},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.4869},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.4909},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.5108},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.4797},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.4961},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.4988},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.3931},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.3449},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.3561},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.3231},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.3497},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.3337},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.3139},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.2831},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.2607},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.2391},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.2188},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.235},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.1717},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.2095},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.2139},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.1936},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.2187},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.198},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.2468},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.2566},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.2024},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.202},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.1913},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.2011},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.1898},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.153},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.1223},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.1309},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.0987},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.0927},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.2194},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.2508},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.2372},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.3116},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.321},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.3673},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.2835},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.3073},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.306},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.2898},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.2638},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.2045},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.181},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.2228},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.2156},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.1991},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.2266},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.1584},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.1568},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.1198},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.0969},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.0802},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.1081},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.0635},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.0461},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.1047},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.1556},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.1242},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.1854},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.2094},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.2173},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.1496},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.0944},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.0542},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.0607},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.056},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.0112},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.041},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.0483},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.0347},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.0706},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.0741},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.0604},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.0828},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.0567},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.01},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.0238},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.0228},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.9756},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.909},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.9758},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.9998},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.0703},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.057},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.0488},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.0272},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.0827},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":3.0541},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.9846},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.9618},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.9658},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.9456},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.9708},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.9546},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.9195},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.9564},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.9288},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.9307},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.8885},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.8827},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.8928},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.8795},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.8507},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.8397},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.8372},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.8804},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.8787},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.883},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.8677},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.8673},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.8553},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.8558},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.8196},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.7785},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.7554},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.7204},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.7283},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.7241},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.7082},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.716},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.6998},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.7084},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.6955},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.6973},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.7146},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.6902},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.7161},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.6792},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.6619},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.6426},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.6455},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.6322},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.6031},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5824},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.6005},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.6204},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.6263},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.6482},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.6336},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.6635},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.6505},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.6292},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.6395},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.6194},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.6186},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.6253},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.6089},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5959},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.6058},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5741},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.579},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5803},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5906},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5893},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.61},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.6006},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5706},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5656},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.554},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5631},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5606},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5589},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5504},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5603},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5751},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5643},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.542},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.524},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5136},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5138},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5259},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5161},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5106},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4896},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4528},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4612},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4509},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4672},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4885},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4659},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4394},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3854},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3727},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.346},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5452},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5685},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5545},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5114},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.523},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5554},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5302},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5195},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5088},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5157},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5394},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5563},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5556},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5385},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5393},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5145},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5311},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5459},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5404},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.538},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5323},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5197},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5198},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5213},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4803},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5125},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5098},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4621},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4832},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4822},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4504},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4345},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4135},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4376},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4432},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4427},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4643},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4408},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4258},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4015},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3693},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3468},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3724},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3663},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3404},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3498},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3692},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3657},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3605},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3387},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3314},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3497},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.2991},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3005},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3255},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3234},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3342},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3245},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3237},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3495},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3979},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4338},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4257},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4251},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4143},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4229},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.398},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4206},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4186},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4178},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4121},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4381},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4532},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4919},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4814},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4766},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4722},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4759},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4619},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4573},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4776},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4864},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4582},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4314},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4409},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4213},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4362},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4285},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4983},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4996},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4695},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4406},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4591},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4993},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5508},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5406},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5653},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5476},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5508},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5143},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5221},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4669},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4198},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4105},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4097},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4259},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4619},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4455},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4102},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4265},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.424},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4072},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3883},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3192},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3358},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3428},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3858},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3374},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4078},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4139},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.6037},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.432},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.2352},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.1483},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.1004},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.0914},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.0305},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.032},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.0431},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.0367},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.0437},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.0552},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.0642},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.0612},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.062},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.0764},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.0967},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.0986},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.1083},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.0958},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.1193},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.1026},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.0891},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.0871},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.0965},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.0822},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.0841},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.0945},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.1035},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.1284},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.1277},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.1257},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.1226},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.1434},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.1413},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.141},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.1647},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.1609},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.1528},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.1299},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.1634},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.1785},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.1986},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.1184},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.1287},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.1521},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.1252},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.1257},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.165},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.2214},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.2267},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.2322},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.2366},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.238},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.2465},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.2606},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.2713},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.2298},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.2349},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.2028},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.2519},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.2257},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.2533},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.283},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3026},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.2833},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.2834},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.276},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3202},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.2923},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.2973},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3366},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3389},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3681},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3932},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3837},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3901},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.3937},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4086},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4112},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4043},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4142},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4453},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4768},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4301},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4422},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4367},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.443},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4501},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4742},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4565},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.4671},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5034},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5254},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5373},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5336},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5388},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5507},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5677},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000002291,"lxr_nv_fc":2.5446}],"indexCandlestickList":[{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48407,"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":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}