window.pageData = {"fund":{"_id":3000000003715,"stockCode":"003715","stockType":"fund","areaCode":"cn","followedNum":22,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-01-03T16:00:00.000Z","setUpScale":469497000,"market":"a","tickerId":3715,"custody":"中国农业银行股份有限公司","name":"宝盈消费主题灵活配置混合型证券投资基金","shortName":"宝盈消费主题混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-01-03T16:00:00.000Z","fundCollectionId":4000050120000,"currency":"CNY","masterFundShortName":"宝盈消费主题混合","memoNum":4,"pinyin":"byxfztlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50120000","tickerId":50120000,"name":"宝盈基金管理有限公司"},"managers":[{"name":"张若伦","stockType":"fund_manager","stockCode":"j101020461","exchange":"fm","tickerId":261812257150}],"hotMetrics":{"fss":{"stockId":3000000003715,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.40869999999999995,"f_ins_h_s_r_c_hy":-0.011800000000000033,"f_ins_h_s_r_c_1y":0.00539999999999996,"f_ind_h_s_r":0.5913,"f_ind_h_s_r_c_hy":0.011800000000000033,"f_ind_h_s_r_c_1y":-0.00539999999999996,"f_h_a":11065,"f_h_s_a":4719,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000003715,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.8136120996441281,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.47933434848814443,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.7300518706544532,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.726525017135024,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.9046704286228839,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.8995853848147188,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.5292668791654593,"f_p_r_y5_ssc":4297,"f_p_r_y5_ssrp":0.6233705772811918,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.37821284042436837},"fp":{"stockId":3000000003715,"type":"fp","f_p_r_fys":0.0037624813081871267,"f_p_r_m1":0.05522312373225202,"f_p_r_m3":-0.0194147306912954,"f_p_r_m6":0.010145631067962624,"f_p_r_y1":0.03086297433865326,"f_p_r_y3":0.1693077095976676,"f_p_r_y5":0.03009751992476284,"f_cagr_p_r_fs":0.08054371696921181,"f_p_r_d1":-0.0006418168353493625,"f_p_r_y2":0.05779788531923957,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000003715,"type":"ff","f_m_f":2659716,"f_m_f_r":0.012,"f_c_f":443286,"f_c_f_r":0.002,"f_m_a_c_f":3103002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-25T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000003715,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":2.0809,"f_nv_cr":0.00779736536226272},"f_as":{"stockId":3000000003715,"type":"f_as","f_tas":241810890.3294,"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":3000000003715,"stockId":601339,"holdings":2336700,"marketCap":16730772,"netValueRatio":0.0692,"quarterlyChange":0.23661485319516484,"stock":{"stockCode":"601339","exchange":"sh","stockType":"company","tickerId":601339,"name":"百隆东方"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003715,"stockId":600519,"holdings":10300,"marketCap":14935000,"netValueRatio":0.0618,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003715,"stockId":2946,"holdings":712200,"marketCap":12805356,"netValueRatio":0.053,"quarterlyChange":-0.025939322578678925,"stock":{"stockCode":"002946","exchange":"sz","stockType":"company","tickerId":2946,"name":"新乳业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003715,"stockId":300761,"holdings":646400,"marketCap":12747008,"netValueRatio":0.0527,"quarterlyChange":-0.04963855421686758,"stock":{"stockCode":"300761","exchange":"sz","stockType":"company","tickerId":300761,"name":"立华股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003715,"stockId":603156,"holdings":419200,"marketCap":12559232,"netValueRatio":0.0519,"quarterlyChange":0.04208695652173966,"stock":{"stockCode":"603156","exchange":"sh","stockType":"company","tickerId":603156,"name":"养元饮品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003715,"stockId":301073,"holdings":434300,"marketCap":11812960,"netValueRatio":0.0489,"quarterlyChange":0.04374520337682242,"stock":{"stockCode":"301073","tickerId":301073,"exchange":"sz","stockType":"company","name":"君亭酒店"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003715,"stockId":2831,"holdings":359100,"marketCap":11383470,"netValueRatio":0.0471,"quarterlyChange":0.11189056471413461,"stock":{"stockCode":"002831","exchange":"sz","stockType":"company","tickerId":2831,"name":"裕同科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003715,"stockId":300957,"holdings":282600,"marketCap":10724670,"netValueRatio":0.0444,"quarterlyChange":-0.035252114788945854,"stock":{"stockCode":"300957","tickerId":300957,"exchange":"sz","stockType":"company","name":"贝泰妮"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003715,"stockId":300138,"holdings":871700,"marketCap":10547570,"netValueRatio":0.0436,"quarterlyChange":-0.024979854955681002,"stock":{"stockCode":"300138","exchange":"sz","stockType":"company","tickerId":300138,"name":"晨光生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003715,"stockId":2832,"holdings":613400,"marketCap":10501408,"netValueRatio":0.0434,"quarterlyChange":0.14438502673796805,"stock":{"stockCode":"002832","exchange":"sz","stockType":"company","tickerId":2832,"name":"比音勒芬"}}],"lastFsMetrics":{"latestTurnoverRate":2.097652354927915,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0809},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0648},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.013},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0213},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0168},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0296},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0386},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0309},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0129},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0066},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0275},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0069},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0111},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9899},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9893},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9798},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9992},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9408},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.943},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9571},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9696},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9411},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.972},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9681},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9471},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9651},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9429},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9168},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0051},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0207},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0575},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0566},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0713},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0578},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.068},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0718},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.069},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0451},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0557},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0198},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0243},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0621},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0873},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.119},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1224},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1347},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1245},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1335},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1532},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1662},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1674},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1662},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1626},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1901},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1526},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1166},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.094},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1221},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1427},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1362},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.131},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1433},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1591},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1577},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1653},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1623},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1598},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1265},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1188},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1157},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1121},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1307},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1228},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.096},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1107},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0954},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0868},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0731},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0754},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0655},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0703},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0713},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0589},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0712},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0802},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0795},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0586},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0678},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0511},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0502},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0486},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.034},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0491},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.039},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0618},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0705},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0676},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0824},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0818},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0845},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0793},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0725},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0766},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0717},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0677},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0665},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0823},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0923},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.09},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0938},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.109},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1324},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1244},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1146},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1166},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0697},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.085},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0831},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0792},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0982},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0758},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.06},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0733},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0701},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0912},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0817},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0986},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0847},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0959},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0824},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0872},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1125},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1062},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0983},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0705},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0865},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0725},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0773},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0896},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0845},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0773},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0948},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0919},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0976},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1194},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1149},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.146},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1514},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1646},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1453},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1728},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1381},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1425},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1379},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0979},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0731},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0753},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0982},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0973},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1035},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0765},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0821},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1289},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1233},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0784},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.073},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0687},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0477},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.037},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0344},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0318},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0395},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0372},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0353},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0129},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0202},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0182},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.014},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0007},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9993},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0002},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0435},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0194},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0279},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0369},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0642},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0583},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0559},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0206},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0169},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9984},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9938},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9903},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9999},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9994},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9931},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9858},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9819},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9744},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9853},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9797},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9775},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9706},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9737},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9733},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9819},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9841},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9776},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9643},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9758},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9607},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9722},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.974},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9679},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.975},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9993},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0141},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0052},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0194},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0144},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.019},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.025},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0187},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0206},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0312},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0317},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0221},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0225},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0334},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0417},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0468},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0488},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0349},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0399},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0529},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0632},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0483},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0484},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0377},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0379},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0297},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.026},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0186},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0173},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0218},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0338},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0337},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.041},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0489},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0466},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0547},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0701},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.065},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0598},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0494},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0566},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0716},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0604},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0367},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9818},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0674},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0613},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0612},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0566},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0754},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.082},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0694},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0677},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0673},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0628},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0753},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.099},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0976},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1068},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.1006},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0336},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0364},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0517},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0242},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0255},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0143},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0004},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9953},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9988},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0087},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0176},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9883},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.98},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9956},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9954},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0041},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0052},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9987},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0054},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0126},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0124},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0064},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0063},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0072},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0072},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0017},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9992},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0155},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0109},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.01},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0096},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0156},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0244},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0257},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0228},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0225},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0305},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0147},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0171},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0337},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0353},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0262},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0261},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0241},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0294},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0351},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0381},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0354},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.034},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0344},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0385},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0293},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0293},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0309},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0332},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0353},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0412},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0481},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0633},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0483},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0356},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.026},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0304},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.028},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0292},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.028},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0263},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0217},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0154},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0197},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0133},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0095},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0075},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0295},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0256},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0251},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0186},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0181},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0221},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0331},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.032},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0359},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0405},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.049},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0221},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0247},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0159},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.005},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0097},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9966},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.998},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.012},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0013},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9959},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9968},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9919},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9782},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9757},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9615},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9692},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.963},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9849},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.978},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9909},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.968},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0279},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2.0267},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9686},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9276},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8654},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.856},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8121},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8119},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8155},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.7947},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.7923},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.797},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8021},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8001},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.7993},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8079},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8176},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8154},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8202},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8077},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8243},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8101},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8022},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8043},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8181},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8341},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8271},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.838},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8468},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8632},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8684},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8806},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8796},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8871},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8928},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8878},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8927},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8856},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8905},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8925},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8976},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8984},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9064},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8803},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8862},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8901},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8655},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.865},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8795},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9005},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9049},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9055},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9054},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9048},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9112},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9037},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9069},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8942},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8981},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8945},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9015},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.8965},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9031},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9111},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9254},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9133},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9134},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.911},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9223},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9214},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9188},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9235},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9272},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9361},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9443},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9457},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9538},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9472},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9625},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9556},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9663},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9661},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9682},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9774},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9668},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9673},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9695},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9755},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9774},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.988},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.977},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9797},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9887},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":2},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9977},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9906},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9916},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.996},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9946},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9943},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9839},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9868},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9754},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.98},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000003715,"lxr_nv_fc":1.9833}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48282,"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"}}