window.pageData = {"fund":{"_id":3000000008304,"name":"宝盈龙头优选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-03-24T16:00:00.000Z","fundStatus":"normal","stockCode":"008304","tickerId":8304,"shortName":"宝盈龙头优选股票C","exchange":"jj","followedNum":6,"fundCollectionId":4000050120000,"currency":"CNY","status":"normal","setUpDate":"2020-03-24T16:00:00.000Z","setUpAssetScale":183025087.25,"setUpShares":183025087.25,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"byltyxgpxzqtzjj","memoNum":1,"fundCollection":{"_id":4000050120000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50120000","tickerId":50120000,"name":"宝盈基金管理有限公司"},"managers":[{"_id":7120710242410,"name":"吕功绩","gender":"m","educationCode":"001002","resume":"吕功绩，马里兰大学商务与管理（金融学方向）专业硕士。具有9年证券从业经历，曾在毕马威企业咨询深圳公司担任咨询顾问，在中金公司担任研究助理，现任宝盈核心优势灵活配置混合型证券投资基金、宝盈龙头优选股票型证券投资基金基金经理。","tickerId":120710242410,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019743","exchange":"fm","cnInfoCode":"j101019743","followedNum":0,"currency":"CNY","lastUpdated":"2025-04-21T14:54:16.245Z","workingDate":"2024-06-24T16:00:00.000Z","fundCompanyId":4000050120000,"fundManagerSecondLevel":"hybrid","pinyin":"lgj","appointmentDate":"2025-01-24T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000008304,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7263,"f_ind_h_s_r":0.2737,"f_h_a":4093,"f_h_s_a":105956,"f_ind_h_s_r_c_1y":0.1713,"f_ind_h_s_r_c_hy":-0.35900000000000004,"f_ins_h_s_r_c_1y":-0.17130000000000012,"f_ins_h_s_r_c_hy":0.359,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000008304,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.7705153528461124,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.7449194113524877,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.7703357873945053,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.7071917808219178,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.9441839696360795,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.8190309398715704,"f_p_r_y3_ssc":2822,"f_p_r_y3_ssrp":0.39312300602623185,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.6363636363636364,"f_p_r_y5_ssc":1713,"f_p_r_y5_ssrp":0.6647196261682243},"fp":{"stockId":3000000008304,"type":"fp","f_p_r_fys":-0.04911388381149162,"f_p_r_m1":-0.07727307781290982,"f_p_r_m3":-0.04911388381149162,"f_p_r_m6":-0.06501523794639374,"f_p_r_y1":-0.058467107333962876,"f_cagr_p_r_fs":0.035873588600891404,"f_p_r_y3":0.2236988945013878,"f_p_r_d1":-0.006818181818181834,"f_p_r_y2":0.16589452469701316,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y5":-0.03122239666746185},"ff":{"stockId":3000000008304,"type":"ff","f_m_f":2736427,"f_m_f_r":0.012,"f_c_f":456071,"f_c_f_r":0.002,"f_m_a_c_f":3192498,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-08-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000008304,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.1965,"f_nv_cr":-0.006724223808733054},"f_as":{"stockId":3000000008304,"type":"f_as","f_tas":79517960.2165,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008303,"__csrcFundId":7224,"stockCode":"008303","name":"宝盈龙头优选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":8303,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:48.284Z","status":"normal","exchange":"jj","inceptionDate":"2020-03-24T16:00:00.000Z","shortName":"宝盈龙头优选股票A","followedNum":7,"fundCollectionId":4000050120000,"currency":"CNY","masterFundShortName":"宝盈龙头优选股票","setUpDate":"2020-03-24T16:00:00.000Z","setUpAssetScale":675439243.36,"setUpShares":675439243.36,"pinyin":"byltyxgpxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008303,"stockId":1000000000000883,"holdings":1100000,"marketCap":21162444,"netValueRatio":0.0958,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1191359874222353,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008303,"stockId":601899,"holdings":600000,"marketCap":20682000,"netValueRatio":0.0937,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008303,"stockId":1000000000000941,"holdings":280000,"marketCap":20662060,"netValueRatio":0.0936,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03313609467455625,"stock":{"stockCode":"00941","exchange":"hk","stockType":"company","tickerId":941,"name":"中国移动"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008303,"stockId":603993,"holdings":1000000,"marketCap":20000000,"netValueRatio":0.0906,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2738853503184717,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008303,"stockId":333,"holdings":250000,"marketCap":19537500,"netValueRatio":0.0885,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008303,"stockId":1000000000002328,"holdings":1302000,"marketCap":19239236,"netValueRatio":0.0871,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.05395344237708444,"stock":{"stockCode":"02328","exchange":"hk","stockType":"company","tickerId":2328,"name":"中国财险"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008303,"stockId":600519,"holdings":10000,"marketCap":13771800,"netValueRatio":0.0624,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008303,"stockId":600900,"holdings":500000,"marketCap":13595000,"netValueRatio":0.0616,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0022018348623855655,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008303,"stockId":1000000000000700,"holdings":25000,"marketCap":13525719,"netValueRatio":0.0612,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008303,"stockId":1000000000001378,"holdings":350000,"marketCap":10312062,"netValueRatio":0.0467,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.23467070401211143,"stock":{"stockCode":"01378","exchange":"hk","stockType":"company","tickerId":1378,"name":"中国宏桥"}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-29T16:00:00.000Z","managers":[{"name":"吕功绩","d":"本基金、宝盈核心优势灵活配置混合型证券投资基金、宝盈增强收益债券型证券投资基金、宝盈品质甄选混合型证券投资基金基金经理","wy":10,"md":"吕功绩先生，马里兰大学商务与管理（金融学方向） 硕士。曾在毕马威企业咨询深圳公司担任咨询顾问，在中金公司担任研究助理，2017年10月加入宝盈基金管理有限公司，曾任行业研究员、基金经理助理。中国国籍，证券投资基金从业人员资格。","ad":"2025-01-24T16:00:00.000Z"},{"name":"吉翔","d":"本基金、宝盈祥明一年定期开放混合型证券投资基金基金经理","wy":9,"md":"吉翔先生，伦敦政治经济学院金融与私募股权专业硕士，曾在Omega Asset Management、宝盈基金管理有限公司、景顺长城基金管理有限公司担任研究员，2020年6月加入宝盈基金管理有限公司，曾任投资经理。中国国籍，证券投资基金从业人员资格。","ad":"2023-02-20T16:00:00.000Z","dd":"2025-01-24T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1965},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2046},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2059},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1983},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2018},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2065},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2041},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2139},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2056},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1878},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2133},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2206},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2582},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2645},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2738},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2863},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2903},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2904},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2771},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2715},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2876},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2859},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2833},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2967},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.3171},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.3017},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2912},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.3066},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.301},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2739},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.3051},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.305},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.3001},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2904},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2763},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2823},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.292},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2766},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2663},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.3034},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.3377},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.3253},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2938},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2895},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2765},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.279},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2857},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2856},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2863},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2932},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.3016},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2994},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2981},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2923},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2963},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2855},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.3021},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.3121},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.282},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2583},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2572},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2455},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2619},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2504},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2502},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2497},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2548},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2472},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2426},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2427},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2327},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2512},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2566},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2449},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.25},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2489},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2692},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2785},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2694},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2652},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2686},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2612},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2512},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2538},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2502},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2514},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2452},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2444},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2609},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2649},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2594},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2762},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2836},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2968},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2956},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2858},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2928},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2819},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.28},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2622},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2597},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2694},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2693},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2856},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2801},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2714},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2887},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2749},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.265},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2546},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2582},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2562},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2482},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2684},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.271},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2559},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2762},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.273},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2939},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2797},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.279},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2664},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2677},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2735},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2622},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2656},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2792},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2735},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2921},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.279},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2858},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2898},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2893},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2955},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2869},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2802},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2723},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2631},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2698},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.275},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2673},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2648},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2704},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2819},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.3023},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.3063},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2875},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.279},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2826},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.282},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2821},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2823},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.287},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2811},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2683},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2634},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2658},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2681},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2654},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2652},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2617},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2568},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2594},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2813},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.28},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.285},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2835},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2986},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2953},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2823},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2771},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.271},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2629},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2642},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2678},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2573},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2515},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2429},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2381},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2488},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2488},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2486},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2495},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2532},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2511},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2479},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2551},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2647},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2692},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2595},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2511},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2489},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2434},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2569},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2657},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2639},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2686},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2724},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2815},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2781},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2813},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2768},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2796},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2729},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2752},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.278},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2871},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2833},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2818},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2803},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2888},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2934},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2973},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2954},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2808},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2753},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2872},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2906},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2761},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2871},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2723},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2676},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2604},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2611},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2452},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2473},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2458},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2414},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2404},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2458},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2437},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2409},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2416},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2406},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2391},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2494},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2396},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.234},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2359},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2295},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2192},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1931},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2708},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2683},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.262},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2585},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.264},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.267},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2642},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.269},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2712},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2666},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2649},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2789},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2731},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2542},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2442},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2188},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2178},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2236},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2236},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.232},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2303},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2131},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1958},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1896},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1924},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2075},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2077},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1852},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2053},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2109},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2022},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2126},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2195},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2155},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2108},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1854},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1862},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1789},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.182},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1764},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1696},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1652},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1688},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.155},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.152},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1486},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1626},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1607},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.15},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1514},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.146},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1474},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1332},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1437},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1567},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1595},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1564},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1676},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.173},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1777},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1929},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1903},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1911},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1925},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1953},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.196},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1842},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1804},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1808},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1841},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.175},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1733},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1719},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1839},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.18},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1813},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1843},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1723},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1612},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1695},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1665},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1538},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.148},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1495},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1613},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1452},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.147},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1508},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1664},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.169},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.163},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1611},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1609},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1648},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1731},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1673},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1773},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1898},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1994},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1693},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1871},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1746},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1729},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1596},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1739},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1844},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1875},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1909},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2006},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2044},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1954},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1857},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1954},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1673},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1827},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1807},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2078},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2083},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.213},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1845},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2242},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.2068},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1667},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1505},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1218},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.11},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0842},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0775},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.076},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0638},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.056},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0535},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0567},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.063},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0606},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0716},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0746},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0742},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.077},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0739},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0766},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0706},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0562},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0682},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0712},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0651},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.07},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0618},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0648},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0681},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0696},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0629},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0602},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0631},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0599},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0584},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0581},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0591},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0506},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.062},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0682},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0766},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0781},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0605},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0729},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0713},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0637},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0805},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.086},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0961},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0929},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0955},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0866},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0948},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0968},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1034},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0919},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0813},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0866},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.086},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0883},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0984},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0951},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0863},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0824},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0794},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0795},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0788},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0865},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0899},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0846},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0816},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0908},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0899},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0806},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0839},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0869},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0904},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0865},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0876},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0947},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0954},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0931},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0951},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0891},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0785},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0831},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0921},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1022},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1028},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0934},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0954},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.098},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.105},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1109},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1137},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.109},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1048},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1047},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.1046},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0968},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0855},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0729},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.076},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0839},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0625},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0593},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0676},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0638},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0631},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0501},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0411},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.035},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0386},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0314},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0279},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0331},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0211},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0298},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0281},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0206},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000008304,"lxr_nv_fc":1.0242}],"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"}}