window.pageData = {"fund":{"_id":3000000006372,"stockCode":"006372","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2019-05-29T16:00:00.000Z","setUpScale":288035000,"market":"a","tickerId":6372,"custody":"中国工商银行股份有限公司","name":"长安鑫盈灵活配置混合型证券投资基金","shortName":"长安鑫盈混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2019-07-17T16:00:00.000Z","fundCollectionId":4000050680000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"caxylhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50680000","tickerId":50680000,"name":"长安基金管理有限公司"},"managers":[{"name":"徐小勇","stockType":"fund_manager","stockCode":"db20054631","exchange":"fm","tickerId":242425081030}],"hotMetrics":{"fss":{"stockId":3000000006372,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":8877,"f_h_s_a":8177,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006372,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.29603729603729606,"f_p_r_m1_ssc":9157,"f_p_r_m1_ssrp":0.24432066404543468,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.25812895350127624,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.341296148131215,"f_p_r_y1_ssc":8325,"f_p_r_y1_ssrp":0.31655454108601633,"f_p_r_y2_ssc":7705,"f_p_r_y2_ssrp":0.25090861889927313,"f_p_r_y3_ssc":6865,"f_p_r_y3_ssrp":0.38257575757575757,"f_p_r_y5_ssc":4223,"f_p_r_y5_ssrp":0.7453813358597821,"f_cagr_p_r_fs_ssc":9074,"f_cagr_p_r_fs_ssrp":0.2364157390058415},"fp":{"stockId":3000000006372,"type":"fp","f_p_r_fys":0.06468429171764534,"f_p_r_m1":0.0020025031289110373,"f_p_r_m3":0.026884202965471893,"f_p_r_m6":0.059387074577886834,"f_p_r_y1":0.4320978820835737,"f_p_r_y3":0.19749910254876402,"f_cagr_p_r_fs":0.10863342136683696,"f_p_r_d1":-0.009962860343099678,"f_p_r_y2":0.6013281062485041,"f_p_r_y5":-0.09245488346784847,"last_data_date":"2026-04-09T16:00:00.000Z"},"ff":{"stockId":3000000006372,"type":"ff","f_m_f":3696600,"f_m_f_r":0.012,"f_c_f":616100,"f_c_f_r":0.002,"f_m_a_c_f":4312700,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-30T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006372,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":2.0015,"f_nv_cr":0.015989847715736083},"f_as":{"stockId":3000000006372,"type":"f_as","f_tas":111684357.0667,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006371,"stockCode":"006371","stockType":"fund","areaCode":"cn","followedNum":8,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2019-05-29T16:00:00.000Z","setUpScale":288035000,"market":"a","tickerId":6371,"custody":"中国工商银行股份有限公司","name":"长安鑫盈灵活配置混合型证券投资基金","shortName":"长安鑫盈混合A","fundSecondLevel":"hybrid","__csrcFundId":6381,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:44.752Z","masterFundFlag":1,"inceptionDate":"2019-07-17T16:00:00.000Z","fundCollectionId":4000050680000,"currency":"CNY","masterFundShortName":"长安鑫盈混合","pinyin":"caxylhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006371,"stockId":300308,"holdings":106000,"marketCap":64660000,"netValueRatio":0.0945,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006371,"stockId":300502,"holdings":150000,"marketCap":64632000,"netValueRatio":0.0945,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006371,"stockId":600105,"holdings":2500000,"marketCap":62750000,"netValueRatio":0.0917,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.9790069210150807,"stock":{"stockCode":"600105","exchange":"sh","stockType":"company","tickerId":600105,"name":"永鼎股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006371,"stockId":688256,"holdings":42000,"marketCap":56933100,"netValueRatio":0.0832,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006371,"stockId":601138,"holdings":600000,"marketCap":37230000,"netValueRatio":0.0544,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.059990910468111225,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006371,"stockId":2384,"holdings":375000,"marketCap":31743750,"netValueRatio":0.0464,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.18391608391608383,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006371,"stockId":688059,"holdings":360000,"marketCap":28332000,"netValueRatio":0.0414,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.0368906455862974,"stock":{"stockCode":"688059","tickerId":688059,"exchange":"sh","stockType":"company","name":"华锐精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006371,"stockId":2558,"holdings":600000,"marketCap":25974000,"netValueRatio":0.038,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04183266932270946,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006371,"stockId":600183,"holdings":360000,"marketCap":25707600,"netValueRatio":0.0376,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32191780821917715,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006371,"stockId":603979,"holdings":315000,"marketCap":23987250,"netValueRatio":0.0351,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09191281904215609,"stock":{"stockCode":"603979","exchange":"sh","stockType":"company","tickerId":603979,"name":"金诚信"}}]},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":2.0015},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.97},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9516},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8175},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8239},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7864},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8283},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7543},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8056},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7843},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7877},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8345},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7781},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7308},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8244},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8041},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8548},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8028},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8695},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8719},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9195},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9614},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9975},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9151},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9565},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9763},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9664},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.98},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":2.0894},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":2.0436},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":2.0086},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9662},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9351},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9014},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9494},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9268},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9322},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9434},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8832},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8816},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9492},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9964},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9612},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":2.0507},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":2.0709},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":2.0874},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":2.0605},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":2.0113},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":2.004},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":2.0081},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.979},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9295},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9695},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9527},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9464},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9342},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9198},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9687},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9491},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9203},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9378},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9238},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9308},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8799},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9227},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9127},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9058},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8952},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8894},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8583},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8543},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7868},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7834},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8252},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7397},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.792},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8497},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8354},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8619},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8446},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8162},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7451},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7217},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7105},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.717},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7273},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7086},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7046},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7117},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.6417},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5975},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.604},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.6963},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.719},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7182},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7204},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7086},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7663},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7365},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.734},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7689},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8083},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8515},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7889},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7894},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8242},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8336},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9124},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9678},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9286},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9236},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8752},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8049},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8279},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8408},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7814},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7443},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8022},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8094},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7648},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8694},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8893},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9605},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9526},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9631},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9276},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9927},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":2.0016},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9856},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9735},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9393},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9645},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9603},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9369},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8827},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8964},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.9216},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8357},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8196},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8115},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8018},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.6939},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8126},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.796},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.8182},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7831},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7323},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.6631},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.6694},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.6937},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.637},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.6142},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.6318},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.6322},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.6206},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5862},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5648},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.587},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5278},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5255},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5257},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5473},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5601},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5477},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5226},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4942},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5163},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5184},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5355},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5135},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5006},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5043},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4915},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4892},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5062},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.512},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5114},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4917},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4905},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4867},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4804},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.486},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4988},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4959},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4786},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4812},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4857},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.474},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4983},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4863},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4371},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4357},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4433},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4378},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4163},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3961},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4213},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4609},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4664},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4971},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5064},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5138},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.483},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4769},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4836},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4711},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.492},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5215},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4797},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4418},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4627},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4614},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4648},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4727},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4642},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4844},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4983},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4934},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4711},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4825},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.476},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4974},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5132},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5173},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4947},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5233},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.541},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5625},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5434},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5073},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4869},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4865},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5011},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4986},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4573},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4757},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4334},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.44},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4488},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4603},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4654},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4484},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3976},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3431},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3106},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3308},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.505},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5464},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5346},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5549},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5618},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5763},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5759},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5475},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5924},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5658},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.6493},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.6525},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.6578},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.6363},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.6388},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.6059},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.6743},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.6675},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.6794},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.6963},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7019},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.6769},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.6212},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5696},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5922},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7162},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7303},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.6915},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.6925},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.7116},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.6436},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.615},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5223},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5512},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5154},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5176},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.6},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5586},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5692},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5718},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.581},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5059},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.468},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5222},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.466},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5002},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.5031},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4233},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4168},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.379},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4191},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4041},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3302},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3437},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3485},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3198},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3011},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2493},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2746},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3294},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3576},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4011},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3962},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4303},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3941},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.408},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.386},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4514},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4024},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3797},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3329},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3669},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4017},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4103},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4101},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.383},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3494},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3405},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3432},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3232},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3353},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3632},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3458},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3057},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3078},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2712},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2933},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3109},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.354},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3708},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3535},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3162},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3576},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4063},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4543},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4365},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4546},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4263},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4343},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4068},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4295},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.394},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3638},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3909},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4009},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4081},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4161},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.432},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4225},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4142},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4526},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4314},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4217},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3268},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3168},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.356},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3877},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3477},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3899},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4015},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.4952},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3469},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2139},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.1644},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.1338},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.1374},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.0813},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.0843},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.0859},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.0959},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.1111},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.0856},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.0879},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.0902},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.0779},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.0751},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.0978},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.0977},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.1167},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.1144},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.1569},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.1239},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.1371},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.1362},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.1531},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.1697},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.1802},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.1833},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.1735},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.1817},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.1822},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.1636},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.1654},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.1772},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.1621},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.1567},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.1375},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.1449},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.1527},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.1306},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2017},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2578},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2551},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2334},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2466},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2288},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2123},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2581},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2635},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2968},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2918},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3125},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3118},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3606},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3405},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3514},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3753},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3717},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3722},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3129},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3095},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3072},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3089},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3238},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3352},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3011},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3013},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2807},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.308},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2745},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3086},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3338},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3336},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3425},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3503},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.331},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3169},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2661},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2511},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2491},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2494},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2747},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2521},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.275},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.258},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2269},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2317},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2476},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2506},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2721},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2455},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2699},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2773},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3005},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3147},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2876},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2811},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2802},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2795},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2902},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2923},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2993},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2997},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3024},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3147},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3139},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.312},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2993},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2522},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2687},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2495},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2623},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2954},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3102},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3112},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.281},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.3054},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000006372,"lxr_nv_fc":1.2959}],"indexCandlestickList":[{"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},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48107,"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":235,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}