window.pageData = {"fund":{"_id":3000000006768,"stockCode":"006768","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-02-19T16:00:00.000Z","setUpScale":675376000,"market":"a","tickerId":6768,"custody":"中国农业银行股份有限公司","name":"华安沪港深优选混合型证券投资基金","shortName":"华安沪港深优选混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-03-24T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安沪港深优选混合","pinyin":"hahgsyxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"陆秋渊","stockType":"fund_manager","stockCode":"8801468931","exchange":"fm","tickerId":121725172630}],"hotMetrics":{"fss":{"stockId":3000000006768,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":7380,"f_h_s_a":7930,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006768,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.821969696969697,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.8003657093686135,"f_p_r_m3_ssc":9139,"f_p_r_m3_ssrp":0.7466622893412125,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.8460760062963796,"f_p_r_y1_ssc":8395,"f_p_r_y1_ssrp":0.7234929711698832,"f_p_r_y2_ssc":7790,"f_p_r_y2_ssrp":0.38888175632301963,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.543859649122807,"f_p_r_y5_ssc":4467,"f_p_r_y5_ssrp":0.8808777429467085,"f_cagr_p_r_fs_ssc":9238,"f_cagr_p_r_fs_ssrp":0.6812818014506875},"fp":{"stockId":3000000006768,"type":"fp","f_p_r_fys":-0.04656921479351306,"f_p_r_m1":-0.05005968961400753,"f_p_r_m3":-0.043896187119512486,"f_p_r_m6":-0.037574584744395234,"f_p_r_y1":0.06154393454286877,"f_p_r_y3":0.16699256941728913,"f_cagr_p_r_fs":0.024794321644688422,"f_p_r_d1":-0.01754385964912275,"f_p_r_y2":0.502139441228294,"f_p_r_y5":-0.28948151675694755,"last_data_date":"2026-06-15T16:00:00.000Z","f_i_d":"2019-03-24T16:00:00.000Z"},"ff":{"stockId":3000000006768,"type":"ff","f_m_f":308294,"f_m_f_r":0.012,"f_c_f":51382,"f_c_f_r":0.002,"f_m_a_c_f":359676,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-01T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006768,"type":"f_nlacan","f_nv_d":"2026-06-15T16:00:00.000Z","f_nv":1.1936,"f_nv_cr":-0.011920529801324409},"f_as":{"stockId":3000000006768,"type":"f_as","f_tas":47763877.16,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006768,"stockId":1000000000009926,"holdings":16000,"marketCap":1839361,"netValueRatio":0.0385,"quarterlyChange":0.1522123893805305,"stock":{"stockType":"company","exchange":"hk","stockCode":"09926","tickerId":9926,"name":"康方生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006768,"stockId":1000000000009995,"holdings":21500,"marketCap":1818612,"netValueRatio":0.0381,"quarterlyChange":0.33055555555555527,"stock":{"stockType":"company","exchange":"hk","stockCode":"09995","tickerId":9995,"name":"荣昌生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006768,"stockId":1000000000002268,"holdings":35000,"marketCap":1798569,"netValueRatio":0.0377,"quarterlyChange":-0.04197530864197552,"stock":{"stockCode":"02268","exchange":"hk","stockType":"company","tickerId":2268,"name":"药明合联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006768,"stockId":1000000000001347,"holdings":26000,"marketCap":1782587,"netValueRatio":0.0373,"quarterlyChange":0.04508748317631195,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹宏力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006768,"stockId":1000000000000700,"holdings":3600,"marketCap":1538452,"netValueRatio":0.0322,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006768,"stockId":1000000000002269,"holdings":49500,"marketCap":1443172,"netValueRatio":0.0302,"quarterlyChange":0.05025445292620789,"stock":{"stockCode":"02269","exchange":"hk","stockType":"company","tickerId":2269,"name":"药明生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006768,"stockId":1000000000002899,"holdings":46000,"marketCap":1395555,"netValueRatio":0.0292,"quarterlyChange":-0.03645541222658444,"stock":{"stockCode":"02899","exchange":"hk","stockType":"company","tickerId":2899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006768,"stockId":1000000000001093,"holdings":150000,"marketCap":1205226,"netValueRatio":0.0252,"quarterlyChange":0.07947805456702262,"stock":{"stockCode":"01093","exchange":"hk","stockType":"company","tickerId":1093,"name":"石药集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006768,"stockId":1000000000006160,"holdings":7600,"marketCap":1151508,"netValueRatio":0.0241,"quarterlyChange":-0.04294478527607337,"stock":{"stockCode":"06160","exchange":"hk","stockType":"company","tickerId":6160,"name":"百济神州"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006768,"stockId":1000000000000522,"holdings":13000,"marketCap":1139800,"netValueRatio":0.0239,"quarterlyChange":0.28211749515816686,"stock":{"stockCode":"00522","exchange":"hk","stockType":"company","tickerId":522,"name":"ASMPT"}}],"lastFsMetrics":{"latestTurnoverRate":1.7754251986234026,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-15T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.1936},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.208},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.1632},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.1437},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.1474},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.1734},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.1585},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.1996},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2399},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2511},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2554},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2444},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2563},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2589},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2617},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2614},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2545},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2505},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2284},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2484},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2325},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2397},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2565},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2835},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3137},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3053},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3127},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3051},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3244},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2961},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2699},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2831},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2685},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.291},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2877},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2805},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3056},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3034},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3035},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.297},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3052},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2831},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2779},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.262},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2688},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2584},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.265},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.214},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2148},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2167},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2292},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.18},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.1991},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2053},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.1888},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2189},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.1996},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.1562},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2033},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2161},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2588},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2398},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2484},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2317},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2511},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2686},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2746},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2418},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2619},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2408},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2316},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2467},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3022},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3287},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3205},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3474},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.341},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3379},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3568},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3565},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3459},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3351},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3013},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3124},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3218},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3339},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3103},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3616},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3965},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.4101},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3858},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3668},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3802},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.37},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3679},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3532},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3622},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3798},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3689},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3661},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3593},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3478},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3378},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3264},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3376},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3203},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3005},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2519},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2616},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2588},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2706},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2725},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2734},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2766},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2798},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2654},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2458},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2553},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2402},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2632},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2837},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2631},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2731},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2737},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2927},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2871},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2803},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2638},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2764},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2848},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2707},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2673},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2686},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2689},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2525},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2326},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2811},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2872},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2847},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3084},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3203},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3544},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3261},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3244},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3273},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3154},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3363},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3043},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3056},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3327},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3384},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3637},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3678},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3647},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3847},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3575},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3204},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.329},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3468},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.339},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3202},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3655},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3651},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3272},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3912},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3995},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.4486},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.447},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.4141},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3789},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3951},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3906},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3822},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3939},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3737},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3753},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3761},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3601},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.362},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3571},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3336},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.343},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3491},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3506},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3456},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3009},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3429},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3349},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3456},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3123},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2969},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3061},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3461},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3572},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3584},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3388},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3278},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3219},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3377},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3304},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3099},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3023},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2623},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2688},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.267},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2653},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2801},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2753},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2415},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2265},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2564},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2754},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.3023},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2678},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2371},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2489},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2183},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2147},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.224},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2302},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.2153},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.1847},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.1882},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.1662},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.1407},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.1319},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.1308},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.1365},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.1238},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.1278},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.1178},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.1052},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.1054},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.1061},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0944},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0945},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.1067},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0998},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0754},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0551},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0523},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0931},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.1004},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.1244},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.1228},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.1331},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.1358},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.1319},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.1208},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0935},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0964},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.108},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0767},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0635},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0841},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0529},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0681},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0536},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0741},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0781},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0855},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0725},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.045},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0396},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0397},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0469},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0305},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0397},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0234},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0239},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0184},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.036},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0182},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0214},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0091},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0078},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0139},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0134},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.9931},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.9703},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.9689},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.97},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.962},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.9922},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.9979},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.9654},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.9357},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.9097},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8823},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8553},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0306},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0495},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0517},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0286},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0399},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0533},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0285},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0071},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0449},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0414},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0735},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0886},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0938},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0645},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0557},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.03},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0444},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0546},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0304},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0488},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0543},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.028},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.9909},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.9953},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.9956},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0444},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0498},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0255},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0368},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0502},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0178},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0335},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0155},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.9991},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":1.0007},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.9616},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.9805},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.9673},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.9787},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.9656},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.9502},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.9257},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.896},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.9012},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8789},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8943},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8999},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8819},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8671},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8644},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8512},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.855},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8357},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8507},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8605},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8526},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8732},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8804},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8861},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8735},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8917},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.894},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8894},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8837},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8815},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8823},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8768},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8854},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8833},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8844},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8748},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8775},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8903},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.9067},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8934},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8985},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.9118},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8855},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8776},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8792},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8833},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8852},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8681},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8594},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8703},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8387},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8438},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8406},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8529},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8547},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8416},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8286},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8306},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8325},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8506},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8548},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8804},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8783},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8845},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8638},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8787},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8597},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8531},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8524},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8615},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8736},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8716},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8706},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8699},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8883},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8725},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8638},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8769},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.84},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8484},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.853},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8814},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8972},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.9009},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8829},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.9028},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8909},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8482},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8069},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7662},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.766},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7499},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7567},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7509},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7381},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7335},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7274},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7287},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7272},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7292},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7428},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7452},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7435},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7518},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7486},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7588},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7541},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.746},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7496},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7486},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7455},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7525},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7462},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7423},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7474},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7432},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7358},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7332},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7438},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7369},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7374},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7342},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7338},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7261},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7161},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7261},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7398},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7423},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7223},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7354},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7324},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7324},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7474},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7603},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7731},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7613},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7711},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7665},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7698},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7731},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7799},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7695},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7536},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7576},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7527},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7684},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7674},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7687},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7648},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7729},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7723},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7723},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7692},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7834},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7807},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7827},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7855},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7946},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.8013},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006768,"lxr_nv_fc":0.7918}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48757,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}