window.pageData = {"fund":{"_id":3000000004391,"stockCode":"004391","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-02-20T16:00:00.000Z","setUpScale":231639000,"market":"a","tickerId":4391,"custody":"平安银行股份有限公司","name":"平安转型创新灵活配置混合型证券投资基金","shortName":"平安转型创新混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2017-04-13T16:00:00.000Z","fundCollectionId":4000050640000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pazxcxlhpzhhxzqtzjj","fundCollection":{"_id":4000050640000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50640000","tickerId":50640000,"name":"平安基金管理有限公司"},"managers":[{"_id":7190117160030,"name":"神爱前","gender":"m","educationCode":"001002","resume":"神爱前：男，厦门大学财政学硕士。曾任第一创业证券研究所行业研究员、民生证券研究所高级研究员、第一创业证券资产管理部高级研究员，2014年12月加入平安基金管理有限公司，曾任投资研究部高级研究员，现任权益投资总监，同时担任平安策略先锋混合型证券投资基金（2016-07-19至今）、平安转型创新灵活配置混合型证券投资基金（2019-12-24至今）、平安品质优选混合型证券投资基金（2021-12-29至今）、平安兴奕成长1年持有期混合型证券投资基金（2022-01-25至今）、平安策略优选1年持有期混合型证券投资基金（2023-01-17至今）、平安策略回报混合型证券投资基金（2023-08-15至今）基金经理。神爱前先生曾管理的基金名称及管理时间：平安智能生活灵活配置混合型证券投资基金（2016-07-25至2018-03-16）、平安智慧中国灵活配置混合型证券投资基金（2016-08-02至2019-01-18）、平安医疗健康灵活配置混合型证券投资基金（2021-05-26至2022-06-23）。","tickerId":190117160030,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20074821","exchange":"fm","cnInfoCode":"db20074821","lastUpdated":"2024-09-05T15:20:17.875Z","followedNum":9,"currency":"CNY","workingDate":"2016-07-18T16:00:00.000Z","fundCompanyId":4000050640000,"fundManagerSecondLevel":"hybrid","pinyin":"saq","appointmentDate":"2019-12-24T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000004391,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1043,"f_ind_h_s_r":0.8956999999999999,"f_h_a":16716,"f_h_s_a":5451,"f_ind_h_s_r_c_1y":0.02849999999999997,"f_ind_h_s_r_c_hy":-0.01980000000000004,"f_ins_h_s_r_c_1y":-0.028499999999999998,"f_ins_h_s_r_c_hy":0.019800000000000012,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000004391,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.0872073671363586,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.8892771347455777,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.0870964162875846,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.12624356775300172,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.05287190579187695,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.08316035288012455,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.12541927956832433,"f_p_r_y5_ssc":4205,"f_p_r_y5_ssrp":0.015461465271170314,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.07402111746590409},"fp":{"stockId":3000000004391,"type":"fp","f_p_r_fys":0.07576735420915481,"f_p_r_m1":-0.09493299741545924,"f_p_r_m3":0.07576735420915481,"f_p_r_m6":0.07662894641657703,"f_p_r_y1":0.7279814231215789,"f_p_r_y3":0.39301353835868413,"f_p_r_y5":1.1647792207792222,"f_cagr_p_r_fs":0.1830817766002708,"f_p_r_d1":-0.02561010215664028,"f_p_r_y2":0.8175949753565666,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000004391,"type":"ff","f_m_f":5704701,"f_m_f_r":0.012,"f_c_f":950783,"f_c_f_r":0.002,"f_m_a_c_f":6655484,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000004391,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":4.1672,"f_nv_cr":0.011849261849261827},"f_as":{"stockId":3000000004391,"type":"f_as","f_tas":194503299.7565,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000004390,"stockCode":"004390","stockType":"fund","areaCode":"cn","followedNum":30,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-02-20T16:00:00.000Z","setUpScale":231639000,"market":"a","tickerId":4390,"custody":"平安银行股份有限公司","name":"平安转型创新灵活配置混合型证券投资基金","shortName":"平安转型创新混合A","fundSecondLevel":"hybrid","__csrcFundId":1649,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:41.680Z","masterFundFlag":1,"inceptionDate":"2017-04-13T16:00:00.000Z","fundCollectionId":4000050640000,"currency":"CNY","masterFundShortName":"平安转型创新混合","memoNum":2,"pinyin":"pazxcxlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004390,"stockId":300308,"holdings":54300,"marketCap":33123000,"netValueRatio":0.0804,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004390,"stockId":688256,"holdings":24152,"marketCap":32739243,"netValueRatio":0.0795,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004390,"stockId":300502,"holdings":75624,"marketCap":32584869,"netValueRatio":0.0791,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004390,"stockId":807,"holdings":684900,"marketCap":22492116,"netValueRatio":0.0546,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.6165197385487515,"stock":{"stockCode":"000807","exchange":"sz","stockType":"company","tickerId":807,"name":"云铝股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004390,"stockId":301511,"holdings":609400,"marketCap":21810426,"netValueRatio":0.0529,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.005557099194220982,"stock":{"name":"德福科技","exchange":"sz","stockType":"company","stockCode":"301511","tickerId":301511}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004390,"stockId":300548,"holdings":144609,"marketCap":20534478,"netValueRatio":0.0498,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3362190646466552,"stock":{"stockCode":"300548","exchange":"sz","stockType":"company","tickerId":300548,"name":"长芯博创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004390,"stockId":600183,"holdings":275400,"marketCap":19666314,"netValueRatio":0.0477,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32191780821917715,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004390,"stockId":2463,"holdings":252700,"marketCap":18464789,"netValueRatio":0.0448,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.005444399074453488,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004390,"stockId":2532,"holdings":1096300,"marketCap":17738134,"netValueRatio":0.043,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.4167283342213035,"stock":{"stockCode":"002532","exchange":"sz","stockType":"company","tickerId":2532,"name":"天山铝业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004390,"stockId":600595,"holdings":2222300,"marketCap":17445055,"netValueRatio":0.0423,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5125240847784194,"stock":{"stockCode":"600595","exchange":"sh","stockType":"company","tickerId":600595,"name":"中孚实业"}}],"bondHoldings":[{"_id":"69723aaa1987889646e6ef49","date":"2025-12-30T16:00:00.000Z","fundId":3000000004390,"stockCode":"019792","stockName":"25国债19","holdings":24000,"marketCap":2407797,"netValueRatio":0.0058,"lastUpdated":"2026-01-22T14:56:42.557Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"神爱前","d":"权益投资部投资总监，平安转型创新灵活配置混合型证券投资基金基金经理","wy":15,"md":"神爱前先生，厦门大学财政学硕士。曾任第一创业证券研究所行业研究员、民生证券研究所高级研究员、第一创业证券资产管理部高级研究员，2014年12月加入平安基金管理有限公司，曾任投资研究部高级研究员，现任权益投资总监，同时担任平安策略先锋混合型证券投资基金、平安转型创新灵活配置混合型证券投资基金、平安品质优选混合型证券投资基金、平安兴奕成长1年持有期混合型证券投资基金、平安策略优选1年持有期混合型证券投资基金、平安产业趋势混合型证券投资基金基金经理。","ad":"2019-12-23T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.1672},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.1184},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.1705},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.0251},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.1003},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.088},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.095},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.1698},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.0684},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.9584},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.1224},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.1267},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.2642},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.1833},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.3264},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.3505},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.5},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.5786},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.6481},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.6249},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.7345},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.7329},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.6444},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.6043},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.768},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.6445},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.5532},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.4797},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.4735},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.2988},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.4425},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.3205},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.2845},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.3172},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.1678},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.126},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.2826},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.2962},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.1517},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.3882},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.4169},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.5186},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.4275},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.4099},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.3224},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.2255},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.2115},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.116},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.196},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.1275},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.1158},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.0004},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.9643},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.0148},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.0276},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.9509},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.0333},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.9864},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.9536},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.8737},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.9333},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.9093},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.9354},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.9101},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.9564},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.9002},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.8586},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.7036},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.6927},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.7791},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.6009},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.7037},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.7692},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.716},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.8107},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.8359},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.7999},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.6963},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.6318},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.6243},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.6389},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.6791},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.6188},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.6036},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.6273},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.491},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.3465},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.3482},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.5365},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.5342},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.5277},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.5655},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.5575},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.6788},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.653},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.7004},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.7782},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.8702},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.9555},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.8075},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.7944},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.8334},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.8404},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.0463},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.1641},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.1397},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.143},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.9758},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.7367},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.8056},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.8028},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.6004},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.5279},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.6652},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.6606},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.5389},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.7344},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.749},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.9094},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.8706},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.9032},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.8326},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.9881},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.9525},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.0097},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":4.0493},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.8909},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.9522},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.9048},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.9018},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.8617},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.9286},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.925},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.5949},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.4386},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.4976},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.6688},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.4281},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.7741},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.7692},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.9488},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.8475},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.8719},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.5872},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.5483},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.6478},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.4666},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.2635},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.3054},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.3133},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.3114},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.2309},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.1749},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.2664},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.0348},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.0001},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.9404},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.9436},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.9679},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.9471},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.9622},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.9755},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.0472},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.0186},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":3.0572},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.9489},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.8216},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.8059},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.7945},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.8144},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.8132},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.7793},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.7835},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.644},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.6565},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.4993},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.5077},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.5113},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.5033},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.5096},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.4065},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.4271},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.4033},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3495},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.4181},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.4059},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3635},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3212},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3369},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3074},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2976},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3004},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3282},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3538},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3264},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3868},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3739},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3978},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3571},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3569},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3556},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3316},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.339},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.339},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3172},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2781},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3049},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2659},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.265},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2943},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3093},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3093},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3221},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3384},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3298},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3387},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.318},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3581},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3568},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.36},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3174},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3721},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3795},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3933},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3562},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3255},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3033},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3158},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.337},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3583},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.352},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3734},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3242},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.341},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3394},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3442},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.352},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3331},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2675},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2161},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.1864},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2228},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.4116},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.4779},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.4604},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.4932},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.5079},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.522},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.5168},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.4937},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.5526},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.5432},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.6343},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.6487},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.6608},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.6626},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.6753},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.634},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.7403},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.7404},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.747},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.8192},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.8248},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.7203},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.6604},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.5979},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.6363},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.7768},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.835},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.8059},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.8417},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.8596},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.7014},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.6778},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.5729},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.6466},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.59},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.5553},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.6598},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.5863},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.576},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.5511},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.5466},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.4491},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.4952},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.5776},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.4887},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.5588},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.5277},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.4467},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.4051},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3645},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.4133},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.4233},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3291},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3454},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3895},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.363},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3444},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2431},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2456},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3154},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3716},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.4877},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.483},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.5263},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.4079},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.408},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3851},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.4663},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3934},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3158},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.223},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2931},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3317},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3066},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2882},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2092},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.1854},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.1723},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.1805},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.1481},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.1723},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2014},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.1471},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.102},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.1132},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.042},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.0739},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.0973},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.1615},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.1899},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.1613},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.1252},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2066},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2776},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3475},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3268},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3512},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3126},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2941},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2867},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3262},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.241},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.1963},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2927},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2519},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2312},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2362},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2266},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2191},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2499},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2554},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2391},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2052},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.1124},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.1164},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.1509},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.1965},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.1469},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2206},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2705},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.4301},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2805},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.1027},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.0237},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":1.9774},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":1.9709},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":1.9233},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":1.9081},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":1.888},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":1.8883},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":1.9134},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":1.8958},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":1.9122},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":1.9035},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":1.9007},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":1.9203},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":1.9399},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":1.9374},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":1.9676},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":1.9708},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.0222},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.0021},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":1.9882},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.0031},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.0345},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.0482},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.0559},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.0749},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.0465},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.0757},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.0368},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.0445},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.053},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.079},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.0593},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.0579},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.0535},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.0635},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.0735},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.0737},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.1641},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.1954},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.198},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.15},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.1549},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.1374},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.11},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.192},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.1784},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2561},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2583},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3116},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3198},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.4001},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3349},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3083},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3449},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3176},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.319},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2201},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2169},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.1927},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.1936},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.1947},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.233},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2029},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2032},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.1537},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.1971},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.1779},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.1959},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2305},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2309},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2475},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2487},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2236},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2344},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2103},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2423},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2273},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2617},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2782},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2421},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2971},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2639},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3008},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3035},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3636},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3133},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3214},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2759},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2797},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3214},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3509},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.4108},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3423},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3294},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3344},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3539},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3642},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3732},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.355},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3071},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3127},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3049},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2938},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2969},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.321},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2573},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2653},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.199},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2544},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3143},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3247},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3211},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2598},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3318},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.3142},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2484},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2434},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2587},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000004391,"lxr_nv_fc":2.2839}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48035,"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":232,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}