window.pageData = {"fund":{"_id":3000000016289,"name":"华安沪港深通精选灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016289","tickerId":16289,"shortName":"华安沪港深通精选灵活配置混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050040000,"inceptionDate":"2022-08-10T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hahgstjxlhpzhhxzqtzjj","fundCollection":{"_id":4000050040000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"_id":7072517175810,"name":"高钥群","gender":"f","educationCode":"001002","resume":"高钥群女士：硕士，中国国籍，历任Longview Partners资产管理公司数量分析员，高华证券有限责任公司行业及公司研究分析员，2011年2月加入华安基金，历任全球投资部研究员、助理投资经理。2017年4月起担任华安沪港深通精选灵活配置混合型证券投资基金的基金经理。2019年11月8号担任华安安顺灵活配置混合型证券投资基金基金经理。2019年11月至2021年3月，曾任华安安华灵活配置混合型证券投资基金基金经理。","tickerId":72517175810,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20530727","exchange":"fm","cnInfoCode":"db20530727","lastUpdated":"2024-05-16T10:30:31.874Z","followedNum":0,"currency":"CNY","workingDate":"2017-04-23T16:00:00.000Z","fundCompanyId":4000050040000,"fundManagerSecondLevel":"hybrid","pinyin":"gyq","appointmentDate":"2022-08-10T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000016289,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8228,"f_ind_h_s_r":0.1772,"f_h_a":119,"f_h_s_a":9700,"f_ind_h_s_r_c_hy":-0.19210000000000002,"f_ins_h_s_r_c_hy":0.19209999999999994,"f_ind_h_s_r_c_1y":-0.8228,"f_ins_h_s_r_c_1y":0.8228,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000016289,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.7827582381005215,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.7795370168158987,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.7823144347054255,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.8914808461978273,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.17976447969238163,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.12610275038920601,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.3075230972283326,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.13169024354674055},"fp":{"stockId":3000000016289,"type":"fp","f_p_r_fys":-0.039403620873269096,"f_p_r_m1":-0.0755039289374787,"f_p_r_m3":-0.039403620873269096,"f_cagr_p_r_fs":0.07841908711345558,"f_p_r_m6":-0.12285251215559123,"f_p_r_d1":-0.02034739454094303,"f_p_r_y1":0.41084462982273373,"f_p_r_y2":0.6912500000000026,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y3":0.38131699846860845},"ff":{"stockId":3000000016289,"type":"ff","f_m_f":1078578,"f_m_f_r":0.012,"f_c_f":179763,"f_c_f_r":0.002,"f_m_a_c_f":1258341,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000016289,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":2.706,"f_nv_cr":-0.0022123893805310324},"f_as":{"stockId":3000000016289,"type":"f_as","f_tas":8507492.118,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001581,"stockCode":"001581","stockType":"fund","areaCode":"cn","followedNum":21,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-01-08T16:00:00.000Z","setUpScale":397659000,"market":"a","tickerId":1581,"custody":"中国建设银行股份有限公司","name":"华安沪港深通精选灵活配置混合型证券投资基金","shortName":"华安沪港深通精选灵活配置混合A","fundSecondLevel":"hybrid","__csrcFundId":1414,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:38.094Z","masterFundFlag":1,"inceptionDate":"2017-02-15T16:00:00.000Z","memoNum":0,"fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安沪港深通精选灵活配置混合","pinyin":"hahgstjxlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001581,"stockId":1000000000009988,"holdings":64800,"marketCap":8357892,"netValueRatio":0.0489,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001581,"stockId":601100,"holdings":69500,"marketCap":7638745,"netValueRatio":0.0447,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1516581465939293,"stock":{"stockCode":"601100","exchange":"sh","stockType":"company","tickerId":601100,"name":"恒立液压"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001581,"stockId":1000000000001347,"holdings":100000,"marketCap":6710924,"netValueRatio":0.0393,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07125000000000059,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹半导体"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001581,"stockId":1000000000002018,"holdings":189000,"marketCap":6657634,"netValueRatio":0.039,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.14735461303017072,"stock":{"stockCode":"02018","exchange":"hk","stockType":"company","tickerId":2018,"name":"瑞声科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001581,"stockId":1000000000000358,"holdings":151000,"marketCap":5848241,"netValueRatio":0.0342,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.42600575621607106,"stock":{"stockCode":"00358","exchange":"hk","stockType":"company","tickerId":358,"name":"江西铜业股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001581,"stockId":1000000000001729,"holdings":377000,"marketCap":5792142,"netValueRatio":0.0339,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08969256895393718,"stock":{"stockCode":"01729","exchange":"hk","stockType":"company","tickerId":1729,"name":"汇聚科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001581,"stockId":1000000000000700,"holdings":10600,"marketCap":5734905,"netValueRatio":0.0336,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001581,"stockId":1000000000001530,"holdings":253000,"marketCap":5525484,"netValueRatio":0.0324,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19399999999999962,"stock":{"stockCode":"01530","exchange":"hk","stockType":"company","tickerId":1530,"name":"三生制药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001581,"stockId":1000000000002628,"holdings":200000,"marketCap":4946032,"netValueRatio":0.029,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.250976715432103,"stock":{"stockCode":"02628","exchange":"hk","stockType":"company","tickerId":2628,"name":"中国人寿"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001581,"stockId":1000000000000670,"holdings":896000,"marketCap":4313489,"netValueRatio":0.0253,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.6006006006006024,"stock":{"stockCode":"00670","exchange":"hk","stockType":"company","tickerId":670,"name":"中国东方航空股份"}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"高钥群","d":"本基金的基金经理","wy":19,"md":"硕士研究生，19年证券、基金从业经验。历任Longview Partners资产管理公司数量分析员，高华证券有限责任公司行业及公司研究分析员，2011年2月加入华安基金，历任全球投资部研究员、助理投资经理。2017年4月起担任华安沪港深通精选灵活配置混合型证券投资基金的基金经理。2019年11月至2021年3月，同时担任华安安华灵活配置混合型证券投资基金的基金经理。2019年11月起，同时担任华安安顺灵活配置混合型证券投资基金的基金经理。2021年10月起，同时担任华安均衡优选混合型证券投资基金的基金经理。","ad":"2017-04-23T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.706},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.712},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.762},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.682},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.746},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.745},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.74},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.78},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.729},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.667},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.78},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.781},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.842},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.79},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.868},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.869},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.904},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.939},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.953},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.891},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.905},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.893},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.885},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.927},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.058},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.093},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.069},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.107},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.065},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.044},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.107},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.063},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.049},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.043},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.954},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.957},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.995},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.005},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.938},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.058},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.073},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.117},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.057},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.018},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.064},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.056},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.076},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.029},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.055},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.096},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.048},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.044},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.001},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.006},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.984},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.962},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.997},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.947},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.919},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.817},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.833},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.827},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.834},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.829},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.83},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.828},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.847},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.782},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.757},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.792},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.753},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.792},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.841},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.793},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.83},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.825},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.862},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.842},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.811},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.776},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.814},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.839},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.825},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.812},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.81},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.791},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.751},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.735},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.862},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.872},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.882},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.927},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.954},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.032},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.961},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.984},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.998},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.997},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.019},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.933},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.917},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.977},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.968},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.059},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.077},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.025},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.078},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.97},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.855},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.866},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.904},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.864},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.837},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.953},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.938},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.874},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.009},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.013},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.128},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":3.085},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.992},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.915},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.969},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.954},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.912},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.917},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.85},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.839},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.829},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.795},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.789},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.781},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.688},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.608},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.573},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.582},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.592},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.496},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.604},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.591},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.671},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.624},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.616},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.55},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.586},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.629},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.611},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.527},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.538},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.561},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.57},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.566},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.497},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.493},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.402},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.387},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.381},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.404},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.42},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.412},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.348},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.32},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.357},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.363},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.396},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.356},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.331},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.333},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.276},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.271},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.285},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.27},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.255},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.203},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.205},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.158},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.138},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.131},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.139},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.151},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.119},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.14},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.121},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.092},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.109},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.105},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.081},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.073},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.093},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.078},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.043},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.011},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.012},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.049},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.046},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.085},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.079},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.096},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.095},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.093},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.069},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.026},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.024},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.031},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.987},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.958},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.986},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.935},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.952},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.932},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.972},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.977},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.999},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.96},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.916},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.904},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.904},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.918},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.894},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.914},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.891},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.895},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.895},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.933},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.905},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.906},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.886},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.896},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.913},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.907},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.886},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.848},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.837},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.845},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.83},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.864},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.882},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.821},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.763},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.729},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.684},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.639},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.918},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.952},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.949},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.907},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.935},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.959},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.907},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.877},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.948},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.94},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.009},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.029},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.035},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.996},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.983},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.947},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.984},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.007},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.974},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.015},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.005},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.932},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.88},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.88},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.879},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.969},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.009},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.982},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":2.03},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.956},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.981},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.942},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.931},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.936},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.87},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.914},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.883},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.901},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.885},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.851},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.808},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.776},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.801},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.756},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.789},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.789},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.758},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.733},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.719},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.703},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.712},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.675},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.69},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.715},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.697},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.726},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.732},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.746},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.743},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.784},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.81},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.814},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.808},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.805},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.81},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.788},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.807},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.798},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.795},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.782},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.79},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.818},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.846},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.819},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.822},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.842},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.811},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.806},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.798},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.805},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.809},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.778},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.76},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.771},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.714},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.741},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.742},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.774},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.778},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.754},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.726},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.75},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.769},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.809},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.795},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.827},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.795},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.793},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.778},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.794},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.748},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.735},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.763},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.762},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.781},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.784},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.774},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.751},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.789},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.781},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.775},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.773},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.695},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.703},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.715},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.758},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.761},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.798},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.782},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.878},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.811},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.69},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.619},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.555},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.556},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.529},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.535},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.537},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.512},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.515},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.513},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.523},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.516},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.516},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.525},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.534},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.538},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.547},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.543},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.566},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.544},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.527},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.532},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.537},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.542},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.547},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.541},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.538},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.553},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.547},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.538},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.537},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.557},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.539},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.535},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.53},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.536},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.535},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.519},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.559},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.578},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.584},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.556},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.577},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.576},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.572},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.588},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.602},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.636},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.623},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.632},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.63},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.661},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.643},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.651},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.651},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.616},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.617},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.587},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.602},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.607},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.604},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.604},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.617},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.608},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.609},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.591},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.615},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.606},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.627},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.649},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.657},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.663},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.654},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.643},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.631},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.637},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.617},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.615},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.632},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.644},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.634},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.653},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.642},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.622},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.634},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.633},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.645},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.649},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.624},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.64},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.66},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.663},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.687},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.684},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.7},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.709},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.716},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.716},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.7},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.69},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.656},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.668},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.671},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.631},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.627},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.625},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.586},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.596},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.576},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.576},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.587},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.603},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.601},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.586},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.621},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.613},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.614},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.607},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.61},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000016289,"lxr_nv_fc":1.602}],"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":48051,"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":233,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}