window.pageData = {"fund":{"_id":3000000015356,"name":"西部利得新润灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015356","tickerId":15356,"shortName":"西部利得新润混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050620000,"inceptionDate":"2022-03-10T16:00:00.000Z","followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xbldxrlhpzhhxzqtzjj","fundCollection":{"_id":4000050620000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50620000","tickerId":50620000,"name":"西部利得基金管理有限公司"},"managers":[{"_id":7000719242260,"name":"葛山","gender":"m","educationCode":"001002","resume":"葛山：男，武汉大学金融学专业硕士，曾任长江证券股份有限公司研究员、光大证券股份有限公司研究员、长江证券（上海）资产管理有限公司基金经理助理、东亚前海证券有限责任公司投资经理，2023年7月加入西部利得基金管理有限公司，具有基金从业资格，中国国籍。","tickerId":719242260,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019604","exchange":"fm","cnInfoCode":"j101019604","lastUpdated":"2024-06-07T14:55:54.787Z","followedNum":0,"currency":"CNY","workingDate":"2024-04-01T16:00:00.000Z","fundCompanyId":4000050620000,"fundManagerSecondLevel":"hybrid","pinyin":"gs","appointmentDate":"2024-04-28T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000015356,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9403,"f_ind_h_s_r":0.059699999999999996,"f_h_a":749,"f_h_s_a":18163,"f_ind_h_s_r_c_1y":-0.9403,"f_ind_h_s_r_c_hy":-0.0404,"f_ins_h_s_r_c_1y":0.9403,"f_ins_h_s_r_c_hy":0.0404000000000001,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000015356,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.47520248529901254,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.3852369512994103,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.47498058360146456,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.19748427672955976,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.44881038211968277,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.21821484172288533,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.35756709194896613,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.1303777162024209},"fp":{"stockId":3000000015356,"type":"fp","f_p_r_fys":0.0014312977099246726,"f_p_r_m1":-0.03093259464450593,"f_p_r_m3":0.0014312977099246726,"f_p_r_m6":0.04636091724825753,"f_cagr_p_r_fs":0.067476459656995,"f_p_r_y1":0.20286532951289726,"f_p_r_d1":0.004589787722317773,"f_p_r_y2":0.5298833819242057,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y3":0.382740447957846},"ff":{"stockId":3000000015356,"type":"ff","f_m_f":85046,"f_m_f_r":0.012,"f_c_f":7087,"f_c_f_r":0.001,"f_m_a_c_f":92133,"f_m_a_c_f_r":0.013000000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.013000000000000001},"f_nlacan":{"stockId":3000000015356,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":2.099,"f_nv_cr":0.00047664442326045275},"f_as":{"stockId":3000000015356,"type":"f_as","f_tas":200769948.144,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000673110,"stockCode":"673110","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-05-21T16:00:00.000Z","setUpScale":228552000,"market":"a","tickerId":673110,"custody":"中国银河证券股份有限公司","name":"西部利得新润灵活配置混合型证券投资基金","shortName":"西部利得新润混合A","fundSecondLevel":"hybrid","__csrcFundId":4700,"fundStatus":"normal","lastUpdated":"2025-01-01T23:59:55.971Z","masterFundFlag":1,"inceptionDate":"2017-08-24T16:00:00.000Z","fundCollectionId":4000050620000,"currency":"CNY","masterFundShortName":"西部利得新润混合","pinyin":"xbldxrlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000673110,"stockId":688518,"holdings":463672,"marketCap":11262592,"netValueRatio":0.031,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.08512241054613956,"stock":{"stockCode":"688518","tickerId":688518,"exchange":"sh","stockType":"company","name":"联赢激光"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000673110,"stockId":1301,"holdings":108800,"marketCap":9336128,"netValueRatio":0.0257,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.025086608529446774,"stock":{"name":"尚太科技","exchange":"sz","stockType":"company","stockCode":"001301","tickerId":1301}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000673110,"stockId":2463,"holdings":118900,"marketCap":8688023,"netValueRatio":0.0239,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.005444399074453488,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000673110,"stockId":2756,"holdings":155260,"marketCap":8422855,"netValueRatio":0.0232,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.41087185909254376,"stock":{"stockCode":"002756","exchange":"sz","stockType":"company","tickerId":2756,"name":"永兴材料"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000673110,"stockId":2683,"holdings":170100,"marketCap":8130780,"netValueRatio":0.0224,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.08390022675736875,"stock":{"stockCode":"002683","exchange":"sz","stockType":"company","tickerId":2683,"name":"广东宏大"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000673110,"stockId":700,"holdings":556500,"marketCap":8002470,"netValueRatio":0.0221,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.31805682859761775,"stock":{"stockCode":"000700","exchange":"sz","stockType":"company","tickerId":700,"name":"模塑科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000673110,"stockId":600885,"holdings":261800,"marketCap":7958720,"netValueRatio":0.0219,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.1532625189681327,"stock":{"stockCode":"600885","exchange":"sh","stockType":"company","tickerId":600885,"name":"宏发股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000673110,"stockId":600039,"holdings":755200,"marketCap":7514240,"netValueRatio":0.0207,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.2343858860546133,"stock":{"stockCode":"600039","exchange":"sh","stockType":"company","tickerId":600039,"name":"四川路桥"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000673110,"stockId":600160,"holdings":195200,"marketCap":7499584,"netValueRatio":0.0207,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.039740064983753376,"stock":{"stockCode":"600160","exchange":"sh","stockType":"company","tickerId":600160,"name":"巨化股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000673110,"stockId":811,"holdings":395400,"marketCap":7322808,"netValueRatio":0.0202,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.3718518518518512,"stock":{"stockCode":"000811","exchange":"sz","stockType":"company","tickerId":811,"name":"冰轮环境"}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-29T16:00:00.000Z","managers":[{"name":"葛山","d":"研究部副总经理、基金经理","wy":13,"md":"武汉大学金融学专业硕士，曾任长江证券股份有限公司研究员、光大证券股份有限公司研究员、长江证券（上海）资产管理有限公司基金经理助理、东亚前海证券有限责任公司投资经理，2023年7月加入本公司，具有基金从业资格，中国国籍。","ad":"2024-04-28T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.099},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.098},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.116},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.097},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.114},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.111},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.096},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.106},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.097},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.087},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.103},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.105},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.121},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.111},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.134},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.137},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.158},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.17},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.172},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.152},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.172},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.163},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.158},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.166},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.223},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.222},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.217},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.214},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.195},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.178},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.206},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.195},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.182},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.178},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.152},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.145},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.154},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.162},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.14},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.18},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.183},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.197},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.186},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.185},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.195},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.182},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.179},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.158},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.174},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.162},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.163},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.152},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.14},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.155},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.136},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.124},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.128},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.127},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.125},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.096},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.104},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.086},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.079},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.077},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.078},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.072},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.058},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.041},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.032},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.045},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.016},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.027},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.038},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.026},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.042},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.037},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.043},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.039},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.027},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.02},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.025},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.037},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.026},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.006},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.005},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.997},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.984},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.979},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.013},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.029},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.025},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.039},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.039},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.057},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.032},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.03},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.035},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.04},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.035},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.023},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.018},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.042},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.023},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.024},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.046},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.017},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.021},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.999},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.96},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.961},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.969},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.946},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.938},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.962},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.967},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.95},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.984},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.994},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.021},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.006},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.999},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.983},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.009},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.984},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.004},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.993},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.987},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":2.003},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.996},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.99},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.988},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.989},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.961},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.964},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.97},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.961},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.931},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.96},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.952},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.976},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.96},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.957},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.943},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.961},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.962},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.939},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.913},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.915},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.914},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.926},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.912},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.887},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.893},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.881},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.882},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.884},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.875},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.867},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.845},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.829},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.826},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.841},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.844},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.844},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.832},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.826},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.814},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.793},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.792},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.783},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.774},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.773},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.764},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.765},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.757},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.759},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.759},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.753},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.754},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.736},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.739},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.738},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.737},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.746},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.738},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.729},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.725},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.73},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.722},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.71},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.704},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.715},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.726},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.724},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.73},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.733},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.744},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.737},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.732},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.742},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.743},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.747},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.739},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.725},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.712},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.725},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.721},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.721},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.728},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.724},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.729},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.734},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.731},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.726},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.727},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.723},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.741},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.741},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.74},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.728},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.745},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.735},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.742},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.726},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.72},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.716},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.718},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.711},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.721},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.725},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.723},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.707},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.715},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.712},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.715},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.717},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.714},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.716},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.726},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.727},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.717},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.745},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.754},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.743},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.743},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.75},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.755},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.761},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.759},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.762},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.757},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.766},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.772},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.773},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.762},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.77},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.767},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.769},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.762},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.751},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.743},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.733},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.72},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.704},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.696},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.689},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.705},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.692},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.684},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.683},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.678},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.67},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.666},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.651},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.661},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.674},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.667},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.683},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.65},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.647},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.622},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.608},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.589},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.581},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.588},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.572},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.578},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.59},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.584},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.578},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.582},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.581},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.588},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.57},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.57},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.579},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.58},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.586},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.577},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.576},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.582},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.594},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.601},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.599},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.603},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.6},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.599},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.595},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.605},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.606},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.605},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.607},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.62},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.617},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.624},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.625},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.618},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.621},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.618},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.612},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.607},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.615},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.624},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.617},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.611},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.617},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.611},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.612},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.607},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.611},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.607},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.602},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.595},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.6},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.602},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.615},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.62},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.618},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.616},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.644},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.635},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.635},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.627},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.625},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.627},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.629},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.631},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.639},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.648},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.632},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.639},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.638},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.628},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.622},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.604},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.604},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.603},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.615},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.605},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.619},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.622},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.65},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.638},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.557},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.504},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.457},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.45},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.435},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.436},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.437},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.434},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.433},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.437},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.442},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.439},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.438},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.442},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.451},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.447},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.444},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.435},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.448},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.452},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.448},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.447},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.45},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.45},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.451},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.451},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.449},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.454},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.454},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.454},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.453},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.456},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.456},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.457},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.468},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.464},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.463},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.455},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.462},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.473},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.475},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.463},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.467},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.471},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.465},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.463},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.464},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.48},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.48},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.477},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.464},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.472},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.455},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.453},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.445},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.428},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.424},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.419},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.426},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.422},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.425},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.432},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.442},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.434},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.434},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.432},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.439},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.436},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.436},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.444},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.444},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.45},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.456},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.446},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.431},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.433},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.429},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.428},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.424},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.426},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.426},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.428},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.427},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.424},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.426},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.408},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.409},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.413},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.412},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.413},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.416},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.418},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.418},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.418},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.417},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.417},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.417},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.417},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.418},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.418},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.418},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.418},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.418},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.418},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.418},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.383},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.359},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.368},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.356},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.357},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.36},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.362},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.349},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.313},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.346},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.352},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.35},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.344},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.359},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000015356,"lxr_nv_fc":1.362}],"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":48040,"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"}}