window.pageData = {"fund":{"_id":3000000013157,"name":"前海开源新经济灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"013157","tickerId":13157,"shortName":"前海开源新经济混合C","currency":"CNY","inceptionDate":"2021-07-28T16:00:00.000Z","fundCollectionId":4000050780000,"followedNum":6,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"qhkyxjjlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50780000","tickerId":50780000,"name":"前海开源基金管理有限公司"},"managers":[{"name":"崔宸龙","stockType":"fund_manager","stockCode":"db20757817","exchange":"fm","tickerId":30312206690}],"hotMetrics":{"fss":{"stockId":3000000013157,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":53244,"f_h_s_a":3813,"f_ind_h_s_r_c_1y":0.0031999999999999806,"f_ind_h_s_r_c_hy":0.0039000000000000146,"f_ins_h_s_r_c_1y":-0.0032,"f_ins_h_s_r_c_hy":-0.0039000000000000003,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000013157,"type":"fpr","f_p_r_fys_ssc":8961,"f_p_r_fys_ssrp":0.16261160714285713,"f_p_r_m1_ssc":9304,"f_p_r_m1_ssrp":0.1488767064387832,"f_p_r_m3_ssc":9167,"f_p_r_m3_ssrp":0.2262710015273838,"f_p_r_m6_ssc":8941,"f_p_r_m6_ssrp":0.1656599552572707,"f_p_r_y1_ssc":8418,"f_p_r_y1_ssrp":0.18807175953427588,"f_p_r_y2_ssc":7802,"f_p_r_y2_ssrp":0.20753749519292397,"f_p_r_y3_ssc":7018,"f_p_r_y3_ssrp":0.32164742767564486,"f_cagr_p_r_fs_ssc":9241,"f_cagr_p_r_fs_ssrp":0.5641774891774892},"fp":{"stockId":3000000013157,"type":"fp","f_p_r_fys":0.4191321499013805,"f_p_r_m1":0.13272782319103849,"f_p_r_m3":0.310748318385651,"f_p_r_m6":0.40532622168801424,"f_p_r_y1":0.8196585769174642,"f_cagr_p_r_fs":0.044550788575889344,"f_p_r_d1":0.010983337244778069,"f_p_r_y2":1.0197581515871268,"f_p_r_y3":0.45381775791723156,"last_data_date":"2026-06-28T16:00:00.000Z","f_i_d":"2021-07-28T16:00:00.000Z"},"ff":{"stockId":3000000013157,"type":"ff","f_m_f":32126869,"f_m_f_r":0.012,"f_c_f":5354478,"f_c_f_r":0.002,"f_m_a_c_f":37481347,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-10T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000013157,"type":"f_nlacan","f_nv_d":"2026-06-28T16:00:00.000Z","f_nv":3.7414,"f_nv_cr":0.01228354978354984},"f_as":{"stockId":3000000013157,"type":"f_as","f_tas":268824303.792,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000000689,"stockCode":"000689","stockType":"fund","areaCode":"cn","followedNum":150,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2014-07-20T16:00:00.000Z","setUpScale":654491000,"market":"a","tickerId":689,"custody":"中国工商银行股份有限公司","name":"前海开源新经济灵活配置混合型证券投资基金","shortName":"前海开源新经济混合(000689)","fundSecondLevel":"hybrid","__csrcFundId":3670,"fundStatus":"normal","lastUpdated":"2026-04-30T17:36:26.639Z","masterFundFlag":1,"inceptionDate":"2014-08-19T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundShortName":"前海开源新经济混合","memoNum":1,"pinyin":"qhkyxjjlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000689,"stockId":605376,"holdings":3201797,"marketCap":295269719,"netValueRatio":0.0907,"quarterlyChange":0.4100917431192663,"stock":{"stockCode":"605376","tickerId":605376,"exchange":"sh","stockType":"company","name":"博迁新材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000689,"stockId":300693,"holdings":6657006,"marketCap":290911162,"netValueRatio":0.0894,"quarterlyChange":0.14158829676071072,"stock":{"stockCode":"300693","exchange":"sz","stockType":"company","tickerId":300693,"name":"盛弘股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000689,"stockId":2488,"holdings":20335672,"marketCap":225319245,"netValueRatio":0.0692,"quarterlyChange":0.2605233219567682,"stock":{"stockCode":"002488","exchange":"sz","stockType":"company","tickerId":2488,"name":"金固股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000689,"stockId":300604,"holdings":1596743,"marketCap":193285740,"netValueRatio":0.0594,"quarterlyChange":0.1948474977790926,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000689,"stockId":2850,"holdings":1057602,"marketCap":189310758,"netValueRatio":0.0582,"quarterlyChange":0.13391612821487464,"stock":{"stockCode":"002850","exchange":"sz","stockType":"company","tickerId":2850,"name":"科达利"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000689,"stockId":600589,"holdings":17239579,"marketCap":184118703,"netValueRatio":0.0566,"quarterlyChange":0.4916201117318433,"stock":{"stockCode":"600589","exchange":"sh","stockType":"company","tickerId":600589,"name":"大位科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000689,"stockId":600893,"holdings":3333884,"marketCap":160226465,"netValueRatio":0.0492,"quarterlyChange":0.20059955033724752,"stock":{"stockCode":"600893","exchange":"sh","stockType":"company","tickerId":600893,"name":"航发动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000689,"stockId":300383,"holdings":8439800,"marketCap":144489376,"netValueRatio":0.0444,"quarterlyChange":0.3685051958433261,"stock":{"stockCode":"300383","exchange":"sz","stockType":"company","tickerId":300383,"name":"光环新网"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000689,"stockId":300750,"holdings":332100,"marketCap":133404570,"netValueRatio":0.041,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000689,"stockId":2984,"holdings":7238006,"marketCap":123046102,"netValueRatio":0.0378,"quarterlyChange":-0.19697685403873377,"stock":{"stockCode":"002984","tickerId":2984,"exchange":"sz","stockType":"company","name":"森麒麟"}}],"bondHoldings":[{"_id":"69723a841987889646e6e3e6","date":"2025-12-30T16:00:00.000Z","fundId":3000000000689,"stockCode":"118063","stockName":"金05转债","holdings":24540,"marketCap":2454037,"netValueRatio":0.0007,"lastUpdated":"2026-01-22T14:56:04.334Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-06-28T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.7414},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.696},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.6986},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.6182},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.5131},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.6084},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.5482},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.5195},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.4252},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.3431},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.1983},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.2235},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.256},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.3134},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.186},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.287},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.3598},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.3294},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.2938},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.2546},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.303},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.4636},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.4136},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.4225},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.539},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.4811},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.3991},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.5064},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.4599},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.3574},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.3871},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.4137},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.5164},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.3989},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.4481},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.3321},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.2973},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.2193},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.1451},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.1001},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.1034},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.1375},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.1153},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.1382},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.1662},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.0891},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.1477},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.1479},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.1194},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.0302},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.0518},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.0034},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.9966},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.9813},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.9627},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.8042},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.8337},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.8321},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.8864},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.8215},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.8703},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.8544},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.835},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.878},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.7803},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.7448},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.8393},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.8888},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.9542},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.886},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.9527},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.9609},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.035},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.0781},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.0956},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.0299},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.044},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.0149},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.9715},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.9768},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.1325},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.1546},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.151},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.119},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.0824},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.0849},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.1242},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.0308},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":3.0188},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.9784},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.8903},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.8911},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.9337},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.8998},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.7767},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.8637},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.873},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.9191},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.9245},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.8821},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.9155},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.8932},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.881},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.8451},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.8552},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.7752},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.7747},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.7651},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.7647},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.826},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.7893},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.7463},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.7425},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.7264},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.6792},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.6364},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.6562},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.6623},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.6494},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.6549},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.6269},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5952},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.6095},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5877},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5701},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5687},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5438},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5675},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5694},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5347},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5553},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.546},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5473},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5293},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.4971},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.4949},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5094},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5309},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5302},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5151},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5191},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5274},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5131},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.4944},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5528},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5734},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5846},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.6021},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.6066},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.634},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5878},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.6149},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.6322},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.6532},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.6612},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.6264},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5956},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.6203},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.6075},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.643},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.6644},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.6323},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.6289},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.6026},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5562},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5722},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5926},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.569},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5507},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.7028},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.6994},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.6263},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.6919},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.673},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.7361},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.6711},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.6163},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5969},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.6205},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5936},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5673},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5834},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5258},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5209},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5278},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5141},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5033},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5169},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.4598},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.3753},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.3665},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.4005},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.4097},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.318},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.3841},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.4162},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5144},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5093},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.5186},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.4526},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.4749},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.505},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.461},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.4089},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.4323},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.3987},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.3935},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.3381},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.2626},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.2922},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.2665},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.2639},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.2401},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.2512},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.267},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.242},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.2447},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.2136},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.2104},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.2231},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.2503},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.2008},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1795},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1665},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1281},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1467},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1527},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1438},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1344},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.09},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0867},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0828},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0727},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0732},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0787},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1005},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0631},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0647},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0709},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0711},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0941},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0929},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0561},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0468},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.063},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0165},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9844},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9646},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.981},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9893},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.976},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9823},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9753},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9863},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9857},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9731},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9971},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9897},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9902},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9629},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9605},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9601},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.978},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9476},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9535},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9699},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9583},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9867},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0028},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9952},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9742},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9676},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9613},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9953},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0045},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0211},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.981},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0212},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9977},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9826},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9424},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9322},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9292},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9368},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9384},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9539},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9565},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9779},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9401},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9516},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9402},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9555},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9671},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9511},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9013},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.865},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.8067},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.7968},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9931},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0282},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0448},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0435},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0563},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0745},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0736},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.061},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0915},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1147},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.149},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1427},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1683},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1688},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1692},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1407},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1779},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1783},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1539},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1305},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1247},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0999},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0765},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0237},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0197},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0881},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0956},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0663},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0919},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0884},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0526},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0293},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9886},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0133},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0236},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0326},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0501},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0289},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0483},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0306},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0175},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9635},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9602},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.981},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.968},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9802},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9909},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9982},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9983},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.967},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.969},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9955},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9413},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9465},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9712},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9321},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9397},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9108},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9216},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9674},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0336},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0582},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0686},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0578},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0163},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0267},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0086},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.054},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0376},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0325},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0161},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0384},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0611},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1127},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0823},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0797},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0774},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1023},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0872},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0755},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1031},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1285},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1122},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.074},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0859},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0279},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0406},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0562},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1242},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1319},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1024},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0516},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0797},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1498},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.2248},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.2221},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.2829},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.244},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1925},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.2128},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1933},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1019},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0384},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0793},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0844},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0917},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1068},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0912},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.059},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0923},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0778},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0934},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0475},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9724},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.976},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.9718},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0058},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.942},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0312},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0335},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.1806},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":2.0408},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.8746},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.7978},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.7486},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.7317},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.6841},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.6776},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.6787},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.6748},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.6845},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.7049},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.7147},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.7088},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.7016},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.7202},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.7431},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.7338},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.7367},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.721},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.7611},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.7442},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.7173},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.706},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.7281},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.7277},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.7313},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.7384},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.7428},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.7765},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.7724},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.8017},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.7967},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.8184},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.8042},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.8181},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.8279},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.8574},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.8514},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.8217},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.8719},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.8875},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.8945},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.8582},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.864},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.8703},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.8382},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.8382},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.8346},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.8777},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.8822},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.8765},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.8545},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.8696},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.839},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.8458},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.8657},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.8205},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.8272},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.7984},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.8292},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.8081},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.8342},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.8507},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013157,"lxr_nv_fc":1.8621}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48848,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}