window.pageData = {"fund":{"_id":3000000006769,"stockCode":"006769","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-05-16T16:00:00.000Z","setUpScale":414957000,"market":"a","tickerId":6769,"custody":"招商银行股份有限公司","name":"长城研究精选混合型证券投资基金","shortName":"长城研究精选混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-08-13T16:00:00.000Z","fundCollectionId":4000050150000,"currency":"CNY","masterFundShortName":"长城研究精选混合","pinyin":"ccyjjxhhxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50150000","tickerId":50150000,"name":"长城基金管理有限公司"},"managers":[{"name":"林皓","stockType":"fund_manager","stockCode":"8801622204","exchange":"fm","tickerId":1208198550}],"hotMetrics":{"fss":{"stockId":3000000006769,"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":9477,"f_h_s_a":24756,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006769,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.031177188505492066,"f_p_r_m1_ssc":9163,"f_p_r_m1_ssrp":0.6737611875136433,"f_p_r_m3_ssc":9016,"f_p_r_m3_ssrp":0.026844148641153632,"f_p_r_m6_ssc":8754,"f_p_r_m6_ssrp":0.022049583000114246,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.08887821282728801,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.10884795018162947,"f_p_r_y3_ssc":6869,"f_p_r_y3_ssrp":0.23616773442050087,"f_p_r_y5_ssc":4225,"f_p_r_y5_ssrp":0.6084280303030303,"f_cagr_p_r_fs_ssc":9079,"f_cagr_p_r_fs_ssrp":0.25842696629213485},"fp":{"stockId":3000000006769,"type":"fp","f_p_r_fys":0.21156423511391886,"f_p_r_m1":-0.026511460950720656,"f_p_r_m3":0.17011834319526553,"f_p_r_m6":0.34552413353178824,"f_p_r_y1":0.824332116086876,"f_p_r_y3":0.32154542290289134,"f_cagr_p_r_fs":0.10109710161316832,"f_p_r_d1":-0.0005870513250586518,"f_p_r_y2":0.8775590940559801,"f_p_r_y5":0.03331156107119959,"last_data_date":"2026-04-09T16:00:00.000Z"},"ff":{"stockId":3000000006769,"type":"ff","f_m_f":1696269,"f_m_f_r":0.012,"f_c_f":282711,"f_c_f_r":0.002,"f_m_a_c_f":1978980,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006769,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":1.8984,"f_nv_cr":0.02212889678565655},"f_as":{"stockId":3000000006769,"type":"f_as","f_tas":279593386.5672,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014538,"name":"长城研究精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"014538","tickerId":14538,"shortName":"长城研究精选混合C","currency":"CNY","__csrcFundId":6439,"lastUpdated":"2025-01-04T00:32:15.418Z","inceptionDate":"2021-12-15T16:00:00.000Z","fundCollectionId":4000050150000,"followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ccyjjxhhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006769,"stockId":2683,"holdings":506600,"marketCap":24215480,"netValueRatio":0.0842,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08390022675736875,"stock":{"stockCode":"002683","exchange":"sz","stockType":"company","tickerId":2683,"name":"广东宏大"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006769,"stockId":300274,"holdings":123800,"marketCap":21174752,"netValueRatio":0.0736,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06266528886240819,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006769,"stockId":605196,"holdings":533000,"marketCap":18516420,"netValueRatio":0.0643,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.4272801972062443,"stock":{"stockCode":"605196","tickerId":605196,"exchange":"sh","stockType":"company","name":"华通线缆"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006769,"stockId":603067,"holdings":535200,"marketCap":15419112,"netValueRatio":0.0536,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5514270328486819,"stock":{"stockCode":"603067","exchange":"sh","stockType":"company","tickerId":603067,"name":"振华股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006769,"stockId":300308,"holdings":24900,"marketCap":15189000,"netValueRatio":0.0528,"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":3000000006769,"stockId":1000000000000700,"holdings":26400,"marketCap":14283159,"netValueRatio":0.0496,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006769,"stockId":2353,"holdings":160200,"marketCap":11346966,"netValueRatio":0.0394,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.27163375224416586,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006769,"stockId":2080,"holdings":296100,"marketCap":10760274,"netValueRatio":0.0374,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06819517930628982,"stock":{"stockCode":"002080","exchange":"sz","stockType":"company","tickerId":2080,"name":"中材科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006769,"stockId":688629,"holdings":95281,"marketCap":9533816,"netValueRatio":0.0331,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.016869918699186526,"stock":{"name":"华丰科技","exchange":"sh","stockType":"company","stockCode":"688629","tickerId":688629}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006769,"stockId":811,"holdings":496200,"marketCap":9189624,"netValueRatio":0.0319,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3718518518518512,"stock":{"stockCode":"000811","exchange":"sz","stockType":"company","tickerId":811,"name":"冰轮环境"}}],"lastFsMetrics":{"latestTurnoverRate":5.2641692156308535,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.8984},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.8573},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.843},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.7859},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.7708},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.7844},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.8105},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.7937},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.8447},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.8592},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.8331},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.8438},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.8141},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.7906},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.8291},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.8357},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.8898},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.8718},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.9209},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.9389},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.9618},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.9725},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.9501},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.9275},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.9556},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.9535},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.9266},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.935},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.9973},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.983},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.9647},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.9443},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.9171},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.8747},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.9239},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.8592},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.8094},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.7968},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.7394},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.728},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.7864},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.7872},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.7102},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.7751},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.7738},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.8147},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.7725},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.7529},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.7417},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.736},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.7268},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.6818},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.7202},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.6934},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.6928},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.6465},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.6137},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.6255},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.6224},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.6029},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.6171},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.6057},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.5939},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.5669},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.5799},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.5761},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.584},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.5638},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.5593},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.5392},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.5223},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4951},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4872},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.5186},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4731},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.501},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.5133},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4916},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.5117},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.5125},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.5036},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4888},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4553},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4481},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4449},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4584},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4487},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4282},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4353},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4198},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.3958},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.3856},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4341},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4456},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4382},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4618},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4694},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.488},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4647},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4692},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4699},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4846},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4936},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4534},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4383},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4497},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4358},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4616},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4465},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.3943},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.414},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.3944},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.356},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.3563},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.3606},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.3292},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.3064},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.3725},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.3707},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.3391},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.39},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4109},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4325},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4347},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4244},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4074},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4416},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.434},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4269},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4341},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4197},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4131},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4023},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.3887},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.3931},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4163},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.4},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.3506},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.3409},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.3438},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.3566},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.2912},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.3507},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.3521},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.3826},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.3614},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.3567},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.3168},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.3422},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.3448},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.3159},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.2837},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.2906},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.2816},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.2811},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.274},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.2503},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.253},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.2198},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.2157},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.2101},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1952},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.2007},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1784},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.169},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1422},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1544},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1715},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1864},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1665},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1559},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1551},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1496},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1455},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1467},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1404},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1401},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1246},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1209},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1207},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1116},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1136},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1147},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1254},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1121},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1167},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1266},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1211},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1382},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.131},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1251},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1221},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1376},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1381},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0983},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0919},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0948},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1102},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1155},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1164},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1083},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1406},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1485},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1346},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1477},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.145},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1672},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1685},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1614},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1528},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1778},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1458},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1481},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1581},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1633},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1604},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1582},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.152},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1484},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1514},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1478},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1626},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1584},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1705},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1377},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1411},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1351},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1351},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1134},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1075},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1103},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1137},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1017},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1082},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0615},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0521},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0413},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0378},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0363},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0668},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0722},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0616},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0406},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0071},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9965},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9975},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1409},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1801},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.176},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1628},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1736},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1839},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1872},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1831},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.2101},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1992},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.228},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.2303},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.2299},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.2086},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.2037},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1953},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.2048},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.2077},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1917},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1924},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1931},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1643},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1487},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1577},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.15},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.196},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1961},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1633},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1599},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1796},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1424},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1571},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1493},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1467},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1503},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1288},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1482},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1327},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1445},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1465},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1228},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1056},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1132},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.117},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1048},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1193},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1264},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1177},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0976},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0921},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0896},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0981},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0651},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0664},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0778},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0748},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0646},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0457},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0413},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0514},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0805},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0962},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0901},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0998},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0921},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0921},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0736},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0795},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0792},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0775},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0783},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0802},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0942},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1141},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1024},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1049},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0977},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1013},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0935},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0928},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1076},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1062},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1027},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0804},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0873},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0708},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.082},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.077},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1116},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1196},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1219},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0886},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1088},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1393},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1575},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1572},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1648},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1377},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.138},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1436},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1409},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1176},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0969},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1091},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1061},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1022},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1184},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1228},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.092},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1061},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0993},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.092},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0884},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0478},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0545},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0767},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1084},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0899},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1207},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1126},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.2252},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.1331},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0323},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.985},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9622},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9607},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9403},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9508},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9503},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9491},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.935},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9383},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9423},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9296},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9216},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9292},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.937},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9314},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9407},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9338},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9479},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9357},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9247},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9256},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9307},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9285},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9266},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.932},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9399},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.95},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9417},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9432},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.937},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9511},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9473},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.95},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9533},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9576},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.955},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9392},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9562},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.975},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.977},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9542},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9566},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9655},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9616},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9675},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9713},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9914},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.996},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9945},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.984},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9992},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0028},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0054},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0107},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9902},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9939},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9828},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9898},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9853},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.991},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.998},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0156},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0064},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0064},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":0.9935},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0067},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0057},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0088},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.021},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0237},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0224},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0264},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0097},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0159},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0208},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0199},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0131},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0157},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0213},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0233},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0403},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0316},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0231},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0263},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0353},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0333},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0396},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0265},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0345},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0504},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0554},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0633},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0562},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0493},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.054},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0555},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0631},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0622},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0619},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0436},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0504},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0557},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0352},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0377},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0256},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0131},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.016},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0033},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0117},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0275},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0281},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0275},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0024},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0259},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000006769,"lxr_nv_fc":1.0198}],"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":48099,"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"}}