window.pageData = {"fund":{"_id":3000000005341,"stockCode":"005341","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-11-26T16:00:00.000Z","setUpScale":223748000,"market":"a","tickerId":5341,"custody":"交通银行股份有限公司","name":"长安裕泰灵活配置混合型证券投资基金","shortName":"长安裕泰混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-12-26T16:00:00.000Z","fundCollectionId":4000050680000,"currency":"CNY","masterFundShortName":"长安裕泰混合","pinyin":"caytlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50680000","tickerId":50680000,"name":"长安基金管理有限公司"},"managers":[{"name":"江博文","stockType":"fund_manager","stockCode":"j101019759","exchange":"fm","tickerId":100223243410}],"hotMetrics":{"fss":{"stockId":3000000005341,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.3419,"f_ins_h_s_r_c_hy":0.032899999999999985,"f_ins_h_s_r_c_1y":0.23829999999999998,"f_ind_h_s_r":0.6581,"f_ind_h_s_r_c_hy":-0.03289999999999993,"f_ind_h_s_r_c_1y":-0.23829999999999996,"f_h_a":2071,"f_h_s_a":6753,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000005341,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.4906204906204906,"f_p_r_m1_ssc":9163,"f_p_r_m1_ssrp":0.8222003929273084,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.4633551391506819,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.39817142857142857,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.3949075186163824,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.4043602387749805,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.5288727272727273,"f_p_r_y5_ssc":4237,"f_p_r_y5_ssrp":0.7304060434372049,"f_cagr_p_r_fs_ssc":9087,"f_cagr_p_r_fs_ssrp":0.2226502311248074},"fp":{"stockId":3000000005341,"type":"fp","f_p_r_fys":0.04124436354610528,"f_p_r_m1":-0.01886645357449135,"f_p_r_m3":0.00655842597776557,"f_p_r_m6":0.07321025028780981,"f_p_r_y1":0.3739832960314431,"f_p_r_y3":0.13388593566987939,"f_p_r_y5":-0.0527979528092436,"f_cagr_p_r_fs":0.11757658073644994,"f_p_r_d1":-0.0012944648682234883,"f_p_r_y2":0.4642233856893534,"last_data_date":"2026-04-15T16:00:00.000Z"},"ff":{"stockId":3000000005341,"type":"ff","f_m_f":435735,"f_m_f_r":0.012,"f_c_f":36311,"f_c_f_r":0.001,"f_m_a_c_f":472046,"f_m_a_c_f_r":0.013000000000000001,"f_m_c_f_d":"2024-10-13T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.013000000000000001},"f_nlacan":{"stockId":3000000005341,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":2.517,"f_nv_cr":0.013244233323940202},"f_as":{"stockId":3000000005341,"type":"f_as","f_tas":33822274.1961,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005342,"stockCode":"005342","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-11-26T16:00:00.000Z","setUpScale":223748000,"market":"a","tickerId":5342,"custody":"交通银行股份有限公司","name":"长安裕泰灵活配置混合型证券投资基金","shortName":"长安裕泰混合C","fundSecondLevel":"hybrid","__csrcFundId":4959,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:56.534Z","inceptionDate":"2017-12-26T16:00:00.000Z","fundCollectionId":4000050680000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"caytlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005341,"stockId":601899,"holdings":146000,"marketCap":5032620,"netValueRatio":0.0858,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005341,"stockId":1000000000001378,"holdings":126000,"marketCap":3688421,"netValueRatio":0.0629,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.23467070401211143,"stock":{"stockCode":"01378","exchange":"hk","stockType":"company","tickerId":1378,"name":"中国宏桥"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005341,"stockId":2595,"holdings":29700,"marketCap":2509947,"netValueRatio":0.0428,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.4263291139240506,"stock":{"stockCode":"002595","exchange":"sz","stockType":"company","tickerId":2595,"name":"豪迈科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005341,"stockId":2487,"holdings":41000,"marketCap":2129130,"netValueRatio":0.0363,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10180857004609667,"stock":{"stockCode":"002487","exchange":"sz","stockType":"company","tickerId":2487,"name":"大金重工"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005341,"stockId":603766,"holdings":121000,"marketCap":1949310,"netValueRatio":0.0332,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.34026622296172904,"stock":{"stockCode":"603766","exchange":"sh","stockType":"company","tickerId":603766,"name":"隆鑫通用"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005341,"stockId":600660,"holdings":30000,"marketCap":1943100,"netValueRatio":0.0331,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10611126561439488,"stock":{"stockCode":"600660","exchange":"sh","stockType":"company","tickerId":600660,"name":"福耀玻璃"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005341,"stockId":603699,"holdings":35000,"marketCap":1818950,"netValueRatio":0.031,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17536056511713505,"stock":{"stockCode":"603699","exchange":"sh","stockType":"company","tickerId":603699,"name":"纽威股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005341,"stockId":600066,"holdings":54000,"marketCap":1765800,"netValueRatio":0.0301,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.20176405733186287,"stock":{"stockCode":"600066","exchange":"sh","stockType":"company","tickerId":600066,"name":"宇通客车"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005341,"stockId":600160,"holdings":38000,"marketCap":1459960,"netValueRatio":0.0249,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.039740064983753376,"stock":{"stockCode":"600160","exchange":"sh","stockType":"company","tickerId":600160,"name":"巨化股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005341,"stockId":600489,"holdings":62000,"marketCap":1448320,"netValueRatio":0.0247,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06520747834017371,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}}],"lastFsMetrics":{"latestTurnoverRate":2.8963666021426033,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.517},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4841},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4949},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4748},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.497},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4958},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.5024},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4254},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4376},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4489},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4621},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4205},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4445},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4399},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4276},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4599},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4304},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3642},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4468},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.457},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.5448},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.545},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.5654},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.6116},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.6327},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.6143},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.6087},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.5807},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.6125},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.624},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.613},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.6227},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.6831},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.6318},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.6235},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.6304},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.6123},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.5511},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.618},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.61},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.5958},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.5796},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.5404},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.5535},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.5924},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.5724},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.5125},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.6263},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.7356},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.7372},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.6573},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.6385},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.5841},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.557},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.5724},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.5315},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.535},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.5006},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.5196},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4948},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4855},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4799},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4947},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4577},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4884},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4997},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4422},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4173},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4164},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3989},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4379},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4124},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4162},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4128},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.416},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3865},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3739},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3897},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3565},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4015},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4123},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3727},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3763},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3658},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3983},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4303},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3949},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3852},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.361},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3694},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3389},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3203},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3079},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3083},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.2852},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.269},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3205},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3327},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3048},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3651},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.393},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4287},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4058},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4053},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4064},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4044},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4086},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3525},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3355},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3694},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3667},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3941},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3799},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3412},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3669},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.328},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.308},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.2952},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3127},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.2979},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.2979},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3453},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3609},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3073},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3764},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3739},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.4127},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.343},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.3153},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.27},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.2776},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.2728},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.2509},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.2549},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.2648},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.2349},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.2623},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.2522},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.261},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.2841},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.2694},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.249},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.2641},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.2466},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.2492},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.1924},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.2377},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.2351},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.252},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.2154},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.1929},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.1908},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.2291},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.2094},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.1746},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.18},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.173},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.1272},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.1418},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.1483},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.125},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.1363},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.1119},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.1072},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.1244},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.1114},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0991},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0762},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0646},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0204},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0249},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0675},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.061},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0622},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0733},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0899},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0826},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.1004},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0943},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0795},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0701},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.065},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0648},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0654},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0503},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0739},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.092},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0973},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0867},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0874},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0963},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0887},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0961},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0798},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0523},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0529},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0424},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0335},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.012},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.001},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0008},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0417},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0407},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0668},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0719},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0787},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0513},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0319},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0315},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0251},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0286},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0488},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":2.0164},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9804},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9916},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9826},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9708},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.977},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9825},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.99},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.984},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9513},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9327},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9188},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9123},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9203},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9128},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9047},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9124},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8927},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9064},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.904},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8915},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9167},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8923},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8848},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.881},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8739},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8645},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8518},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8299},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8326},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8319},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8543},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8487},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8216},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8096},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7695},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7599},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7404},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9088},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9639},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9685},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.942},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9519},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9613},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.949},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9484},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9635},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9479},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9736},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9879},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9818},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9641},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9699},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9394},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9501},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9483},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9288},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9313},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9208},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9083},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8737},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8559},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8498},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8772},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8626},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8434},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8587},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8733},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8668},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8607},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8475},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8544},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8788},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8587},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8735},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8776},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8762},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8845},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8669},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8638},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.888},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8726},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8628},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8741},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8892},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8833},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8779},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8607},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8371},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8543},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8296},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8432},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8615},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8608},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8548},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8469},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8465},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8496},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.861},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.865},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8529},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.85},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8492},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8511},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8436},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.845},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8491},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8543},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.843},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.854},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8605},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8837},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8611},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8495},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8468},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8302},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8244},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.831},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8342},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.824},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8174},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8027},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8255},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8033},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.805},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8028},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8424},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8401},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8296},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8088},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8203},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8262},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8594},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.858},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8788},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8961},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.91},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8804},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9058},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8835},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.869},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8683},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8852},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.903},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9168},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8945},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9024},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9174},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9126},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8968},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8999},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8616},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8801},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8638},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.917},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.898},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9101},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.861},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9485},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.9363},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8667},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8284},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7965},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7943},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7564},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7526},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7383},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7171},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7028},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.6971},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.6962},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7036},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7016},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7229},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7329},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7365},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7553},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7519},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7619},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7516},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7482},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7585},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7534},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7438},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7412},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7389},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7428},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7528},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7448},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7388},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7364},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7484},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7413},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7396},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.736},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7384},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7246},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7257},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.75},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7628},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.769},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.738},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7528},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7473},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7356},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7588},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7607},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7806},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7796},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7993},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.798},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.842},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.828},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8411},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8764},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8756},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8723},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.788},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7794},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7767},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.778},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8011},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8166},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7695},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7696},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7394},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7779},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7316},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7799},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8122},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8128},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8261},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8361},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.8075},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7876},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.712},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.6895},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.6869},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.6877},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7217},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.6922},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7254},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7015},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.6549},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.6607},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.6827},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.687},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7158},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.6796},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7107},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7218},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7531},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7727},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7332},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7246},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7226},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.721},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7359},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7391},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7482},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7497},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7521},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.77},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7701},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7679},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7496},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.6861},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7077},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.6784},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.6949},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7408},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000005341,"lxr_nv_fc":1.7601}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48159,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}