window.pageData = {"fund":{"_id":3000000021490,"name":"中航趋势领航混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021490","tickerId":21490,"shortName":"中航趋势领航混合发起C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-06-20T16:00:00.000Z","fundCollectionId":4000051230000,"pinyin":"zhqslhhhxfqszqtzjj","followedNum":6,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51230000","tickerId":51230000,"name":"中航基金管理有限公司"},"managers":[{"name":"王森","stockType":"fund_manager","stockCode":"db20915476","exchange":"fm","tickerId":2319233090}],"hotMetrics":{"fss":{"stockId":3000000021490,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0001,"f_ind_h_s_r":0.9998999999999999,"f_h_a":62000,"f_h_s_a":105932,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.00010000000000010001,"f_ins_h_s_r_c_hy":0.0001,"f_ind_h_s_r_c_1y":0.0361999999999999,"f_ins_h_s_r_c_1y":-0.036199999999999996},"fpr":{"stockId":3000000021490,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.9874332740213523,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.5252338481618447,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.9725195894492882,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.83676033813114,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.009406103029640163,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.6709088726137592},"fp":{"stockId":3000000021490,"type":"fp","f_p_r_d1":-0.009692910957395218,"f_cagr_p_r_fs":0.6278317574949552,"f_p_r_m1":0.04692056583242632,"f_p_r_m3":-0.12553624663709761,"f_p_r_m6":-0.012845768694081272,"f_p_r_fys":-0.1180008067177587,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y1":0.14385581129922254},"ff":{"stockId":3000000021490,"type":"ff","f_m_f":7592,"f_m_f_r":0.012,"f_c_f":1265,"f_c_f_r":0.002,"f_m_a_c_f":8857,"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":"2025-06-17T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000021490,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":2.4053,"f_nv_cr":0.035651237890204523},"f_as":{"stockId":3000000021490,"type":"f_as","f_tas":940257092.71,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021489,"__csrcFundId":14007,"stockCode":"021489","masterFundShortName":"中航趋势领航混合发起","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":21489,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"中航趋势领航混合发起(021489)","lastUpdated":"2026-05-01T03:13:00.878Z","name":"中航趋势领航混合型发起式证券投资基金","fundCollectionId":4000051230000,"pinyin":"zhqslhhhxfqszqtzjj","setUpAssetScale":11537615.64,"setUpDate":"2024-06-17T16:00:00.000Z","setUpShares":11537615.64,"inceptionDate":"2024-06-20T16:00:00.000Z","followedNum":5,"memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021489,"stockId":301550,"holdings":583639,"marketCap":89892078,"netValueRatio":0.0821,"quarterlyChange":0.1104542177361203,"stock":{"name":"斯菱智驱","exchange":"sz","stockType":"company","stockCode":"301550","tickerId":301550}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021489,"stockId":300953,"holdings":447527,"marketCap":78102412,"netValueRatio":0.0713,"quarterlyChange":0.03868587072967533,"stock":{"stockCode":"300953","tickerId":300953,"exchange":"sz","stockType":"company","name":"震裕科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021489,"stockId":603179,"holdings":1108800,"marketCap":72182880,"netValueRatio":0.0659,"quarterlyChange":-0.11884136437466208,"stock":{"stockCode":"603179","exchange":"sh","stockType":"company","tickerId":603179,"name":"新泉股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021489,"stockId":603667,"holdings":1050351,"marketCap":69669781,"netValueRatio":0.0636,"quarterlyChange":-0.05215775935981759,"stock":{"stockCode":"603667","exchange":"sh","stockType":"company","tickerId":603667,"name":"五洲新春"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021489,"stockId":603119,"holdings":818600,"marketCap":59544964,"netValueRatio":0.0544,"quarterlyChange":-0.3711420420160807,"stock":{"name":"浙江荣泰","exchange":"sh","stockType":"company","stockCode":"603119","tickerId":603119}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021489,"stockId":301413,"holdings":452749,"marketCap":52229124,"netValueRatio":0.0477,"quarterlyChange":-0.1442136498516311,"stock":{"name":"安培龙","exchange":"sz","stockType":"company","stockCode":"301413","tickerId":301413}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021489,"stockId":603319,"holdings":1611140,"marketCap":48736985,"netValueRatio":0.0445,"quarterlyChange":-0.17227272036935837,"stock":{"stockCode":"603319","exchange":"sh","stockType":"company","tickerId":603319,"name":"美湖股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021489,"stockId":300007,"holdings":1136400,"marketCap":48046992,"netValueRatio":0.0439,"quarterlyChange":-0.21119402985074587,"stock":{"stockCode":"300007","exchange":"sz","stockType":"company","tickerId":300007,"name":"汉威科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021489,"stockId":603286,"holdings":778800,"marketCap":44928972,"netValueRatio":0.041,"quarterlyChange":-0.16584731058415203,"stock":{"stockCode":"603286","exchange":"sh","stockType":"company","tickerId":603286,"name":"日盈电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021489,"stockId":2126,"holdings":1013298,"marketCap":43075297,"netValueRatio":0.0393,"quarterlyChange":0.12460317460317416,"stock":{"stockCode":"002126","exchange":"sz","stockType":"company","tickerId":2126,"name":"银轮股份"}}],"bondHoldings":[{"_id":"69723b741987889646e72700","date":"2025-12-30T16:00:00.000Z","fundId":3000000021489,"stockCode":"259979","stockName":"25贴现国债79","holdings":300000,"marketCap":29985900,"netValueRatio":0.0137,"lastUpdated":"2026-01-22T15:00:04.395Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4053},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3225},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3121},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3924},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3804},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4276},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4955},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4817},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4407},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4626},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4719},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4009},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3791},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3441},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3926},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3625},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3674},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.263},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2749},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3039},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3474},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.27},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2975},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2811},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2628},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2834},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.1806},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.1626},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2531},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3006},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.393},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3597},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4203},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4446},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.5049},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.5439},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.57},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4578},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.505},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4713},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4529},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4915},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.6147},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.7056},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.7358},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.7366},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.7348},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.8157},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.8447},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.8204},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.8684},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.8405},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.8258},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.7322},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.7692},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.7638},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.6943},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.7506},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.7223},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.8167},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.8801},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.8619},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":3.0079},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.986},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":3.0006},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.9341},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.9996},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.9281},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.7653},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.7808},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.8348},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.8646},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.8294},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.7594},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.7767},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.7676},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.7695},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.7271},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.7272},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.5597},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.461},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4601},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3395},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3211},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3353},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.306},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2938},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.329},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2723},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3231},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3983},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4143},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4786},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4582},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4997},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4557},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3777},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3311},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3488},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4032},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3637},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3182},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3087},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2392},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2213},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2126},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.1703},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2012},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2248},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2349},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2074},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.234},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2266},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2752},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2799},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3678},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4778},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3817},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.375},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4902},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.5062},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4366},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.5225},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4759},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4784},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4621},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3774},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4211},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4294},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3793},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3198},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4045},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4589},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3476},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4926},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.6171},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.6894},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.7338},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.7469},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.6588},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.7426},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.745},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.7004},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.7022},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.6263},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.7532},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.7772},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.6938},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4823},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4395},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4815},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4045},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4269},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4332},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3223},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.225},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3406},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.4165},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2977},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.31},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2681},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2836},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.308},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3671},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.316},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2669},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3265},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3424},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2806},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2525},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.1932},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2332},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.1778},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.1605},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.1491},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.1974},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.194},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.1094},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.0848},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.9901},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.0122},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.0093},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.0587},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.0512},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.0533},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.0586},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.0523},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.0493},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.0849},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.0459},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.051},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.0171},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.9368},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.9291},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.8428},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.7956},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.823},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.8214},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.7894},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.8198},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.8503},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.8518},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.8965},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.9136},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.8825},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.8908},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.9102},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.8759},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.7609},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.7549},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.828},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.8347},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.8189},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.8338},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.838},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.8959},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.8854},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.8662},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.9074},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.9131},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.9501},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.9102},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.8799},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.8739},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.9425},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.9392},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.9497},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.9688},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.9761},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.9979},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.022},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.0366},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.0451},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.0909},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.0572},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.095},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.125},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.1499},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.0837},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.1534},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.1449},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.1573},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.1028},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.0273},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.9673},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.0122},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.0095},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.9996},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.8371},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.8701},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.7689},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.7949},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.8175},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.8582},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.8391},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.8243},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.7722},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.6767},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.6208},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.7076},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.9859},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.0502},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.9902},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.02},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.0887},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.1293},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.1593},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.1434},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2027},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.1917},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3065},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.3178},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2911},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2586},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2123},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.1293},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2681},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2508},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2477},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2697},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2241},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2026},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.1244},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.0285},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.0694},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2583},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.2447},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.1827},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.1572},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.1841},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.1335},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":2.1076},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.9386},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.9613},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.8316},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.8749},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.9449},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.9256},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.9141},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.906},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.9095},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.7948},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.728},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.7982},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.7238},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.7194},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.7526},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.6362},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.6256},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.6345},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.6685},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.6592},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.5169},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.5253},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.4624},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.3801},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.3199},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.2786},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.3009},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.3907},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.389},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.4409},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.4694},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.5077},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.4718},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.4761},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.4254},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.4736},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.4073},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.3988},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.3861},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.4452},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.4656},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.4943},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.5422},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.541},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.4729},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.4382},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.4505},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.3922},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.353},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.3567},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.2931},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.2015},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.2228},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.1979},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.2674},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.2551},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.2782},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.2923},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.2506},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.1847},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.2105},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.2592},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.2904},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.2996},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.3311},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.2494},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.2329},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.2392},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.2064},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.1717},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.1072},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.1155},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.1199},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.1265},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.1466},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.1419},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.1364},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.1422},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.1521},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.1232},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.1296},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.0763},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.0735},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.0839},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.11},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.0991},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.1618},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.1971},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.2669},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.1685},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.0694},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":1.0159},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9693},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.971},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9385},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9423},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9459},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9344},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9304},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9407},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9516},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9456},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9421},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9409},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9481},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9418},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.94},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9221},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9409},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9305},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9059},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.8965},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9032},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9041},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.905},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9224},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9263},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9325},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9402},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9446},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9262},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9327},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9288},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9358},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9429},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9563},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9538},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9453},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.955},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9707},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9738},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9415},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9311},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9401},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.928},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9315},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9502},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9666},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9663},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9606},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9583},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9666},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9609},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9704},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9811},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9724},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9662},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.952},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9691},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9766},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9703},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9716},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9726},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9717},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9719},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9735},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9736},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9734},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.9727},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000021490,"lxr_nv_fc":0.973}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48284,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}