window.pageData = {"fund":{"_id":3000000008413,"name":"长盛竞争优势股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"008413","tickerId":8413,"shortName":"长盛竞争优势C","exchange":"jj","inceptionDate":"2020-07-22T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050070000,"currency":"CNY","status":"normal","setUpDate":"2020-07-22T16:00:00.000Z","setUpAssetScale":180216873.04,"setUpShares":180216873.04,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"csjzysgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50070000","tickerId":50070000,"name":"长盛基金管理有限公司"},"managers":[{"name":"杨秋鹏","stockType":"fund_manager","stockCode":"db20874731","exchange":"fm","tickerId":251716220120}],"hotMetrics":{"fss":{"stockId":3000000008413,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1946,"f_h_s_a":15093,"f_ind_h_s_r_c_1y":0.0047000000000000375,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":-0.004699999999999999,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000008413,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.8855757140291001,"f_p_r_m1_ssc":5710,"f_p_r_m1_ssrp":0.743037309511298,"f_p_r_m3_ssc":5580,"f_p_r_m3_ssrp":0.7777379458684353,"f_p_r_m6_ssc":5264,"f_p_r_m6_ssrp":0.8447653429602888,"f_p_r_y1_ssc":4482,"f_p_r_y1_ssrp":0.8765900468645391,"f_p_r_y2_ssc":3432,"f_p_r_y2_ssrp":0.9172252987467211,"f_p_r_y3_ssc":2823,"f_p_r_y3_ssrp":0.9241672572643516,"f_cagr_p_r_fs_ssc":5772,"f_cagr_p_r_fs_ssrp":0.9197712701438225,"f_p_r_y5_ssc":1723,"f_p_r_y5_ssrp":0.8966318234610917},"fp":{"stockId":3000000008413,"type":"fp","f_p_r_fys":-0.04828598105909099,"f_p_r_m1":-0.04292421193829665,"f_p_r_m3":-0.057089996035417756,"f_p_r_m6":-0.08042273488851726,"f_p_r_y1":0.069875543559754,"f_cagr_p_r_fs":-0.05735668060997401,"f_p_r_d1":-0.006086956521739073,"f_p_r_y3":-0.208804612996231,"f_p_r_y2":0.07519590114526808,"last_data_date":"2026-04-09T16:00:00.000Z","f_p_r_y5":-0.30295037123876545},"ff":{"stockId":3000000008413,"type":"ff","f_m_f":537274,"f_m_f_r":0.012,"f_c_f":89545,"f_c_f_r":0.002,"f_m_a_c_f":626819,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000008413,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":0.7135,"f_nv_cr":0.0036573357715570243},"f_as":{"stockId":3000000008413,"type":"f_as","f_tas":15012713.2617,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008412,"__csrcFundId":7519,"stockCode":"008412","name":"长盛竞争优势股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":8412,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:48.467Z","status":"normal","exchange":"jj","shortName":"长盛竞争优势A","inceptionDate":"2020-07-22T16:00:00.000Z","followedNum":2,"fundCollectionId":4000050070000,"currency":"CNY","masterFundShortName":"长盛竞争优势","setUpDate":"2020-07-22T16:00:00.000Z","setUpAssetScale":1058235197.05,"setUpShares":1058235197.05,"pinyin":"csjzysgpxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008412,"stockId":2594,"holdings":60600,"marketCap":5921832,"netValueRatio":0.0812,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1052101455910629,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008412,"stockId":333,"holdings":70000,"marketCap":5470500,"netValueRatio":0.075,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008412,"stockId":605499,"holdings":18720,"marketCap":5005540,"netValueRatio":0.0686,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11984858459512815,"stock":{"stockCode":"605499","tickerId":605499,"exchange":"sh","stockType":"company","name":"东鹏饮料"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008412,"stockId":600690,"holdings":161700,"marketCap":4218753,"netValueRatio":0.0578,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04038108347064284,"stock":{"stockCode":"600690","exchange":"sh","stockType":"company","tickerId":600690,"name":"海尔智家"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008412,"stockId":600036,"holdings":92400,"marketCap":3890040,"netValueRatio":0.0533,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04182133135362598,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008412,"stockId":600938,"holdings":124100,"marketCap":3745338,"netValueRatio":0.0513,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.18475692005676136,"stock":{"name":"中国海油","exchange":"sh","stockType":"company","stockCode":"600938","tickerId":600938}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008412,"stockId":2142,"holdings":124508,"marketCap":3497429,"netValueRatio":0.0479,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07421909171888919,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008412,"stockId":605117,"holdings":39916,"marketCap":3440759,"netValueRatio":0.0472,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07962512296412538,"stock":{"stockCode":"605117","tickerId":605117,"exchange":"sh","stockType":"company","name":"德业股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008412,"stockId":301498,"holdings":51901,"marketCap":3381350,"netValueRatio":0.0464,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.3063983817736605,"stock":{"name":"乖宝宠物","exchange":"sz","stockType":"company","stockCode":"301498","tickerId":301498}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008412,"stockId":601058,"holdings":200100,"marketCap":3237618,"netValueRatio":0.0444,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.12517385257301727,"stock":{"stockCode":"601058","exchange":"sh","stockType":"company","tickerId":601058,"name":"赛轮轮胎"}}]},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7135},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7109},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7178},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7044},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7074},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.716},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7217},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7128},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.717},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.721},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7156},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7255},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7216},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7149},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7297},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7315},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7383},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7418},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7454},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7433},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7472},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7489},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7455},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7429},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7455},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7398},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7395},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7458},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7478},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7441},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7457},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7534},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7532},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7473},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7569},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7603},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7595},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7585},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7563},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7598},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7524},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.74},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7348},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7448},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7535},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7478},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7459},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7509},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7486},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7505},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7489},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7509},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7497},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7491},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.751},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.75},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7546},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7577},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7567},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7554},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7579},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7626},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7568},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7497},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.754},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7513},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.755},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7523},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7511},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7518},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7548},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7565},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7543},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.755},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.748},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7542},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.755},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7496},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7523},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7483},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7521},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7539},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7525},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7521},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7538},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7502},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.744},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7411},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7436},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7403},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7386},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7375},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7414},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7449},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7435},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.749},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7554},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7608},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7606},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7603},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7621},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7605},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7576},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7497},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.749},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7531},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.751},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7485},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7546},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7502},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7538},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7559},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7564},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7557},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7562},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7516},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7501},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7608},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7616},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7556},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7643},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7759},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7868},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7796},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7672},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7629},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7657},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7609},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.754},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7518},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7561},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7507},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.754},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7477},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7495},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.751},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7603},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7544},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7579},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7556},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.751},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7364},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7475},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7576},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7615},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7599},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7478},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7435},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7531},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7527},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7437},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7332},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7302},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7254},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7284},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7259},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7239},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7267},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7245},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7243},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7259},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7294},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.73},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7283},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7247},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7176},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7173},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7275},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7281},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7277},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7285},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7276},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7251},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7273},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7207},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.719},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7146},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.708},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7102},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.709},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7097},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7115},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7144},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7145},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7114},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7138},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7125},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7102},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7111},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7084},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7066},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7063},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7112},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7028},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6981},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6975},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.698},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7064},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7007},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7056},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7081},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7167},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7161},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7111},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7135},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7077},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7067},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7089},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7048},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7014},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7024},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6992},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6972},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7036},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.71},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.713},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.713},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7083},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.703},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7046},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7026},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7065},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7018},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7019},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6956},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6959},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6893},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.686},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6801},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6836},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.684},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.687},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6876},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6859},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6813},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6798},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6736},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6789},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6785},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6752},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6728},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.67},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6669},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6561},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6492},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6395},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6841},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6927},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6951},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.692},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6939},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6985},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6952},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6925},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6948},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.688},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7009},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.705},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6994},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6964},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6984},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6828},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6831},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6847},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6858},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.69},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6902},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6836},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6817},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.683},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6843},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6924},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6884},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6862},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6957},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6977},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6949},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6906},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6906},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6954},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.702},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6969},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7012},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6933},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.689},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6879},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6765},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6682},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6728},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6735},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6706},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6689},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.676},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6757},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6682},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6607},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6561},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6644},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6545},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6619},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6676},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.669},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.664},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6551},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6528},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6544},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6667},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6706},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6687},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6688},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6695},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6702},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6627},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6598},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6611},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6584},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6588},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6552},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6576},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6688},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6628},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6591},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6561},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.659},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6536},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.656},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6561},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.655},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6518},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6424},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6497},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6377},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6385},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6415},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6568},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6571},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6573},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6493},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.656},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6712},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6768},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.673},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6758},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6774},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6845},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6718},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6785},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6658},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6522},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6523},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.658},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6635},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6679},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6693},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.666},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6755},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6731},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6684},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6671},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6481},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6555},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6649},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6802},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6695},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6876},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6821},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7367},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7081},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6578},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6427},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6266},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6259},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6087},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6082},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6077},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6042},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.5956},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.597},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.5982},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.5949},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.5959},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6056},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6112},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6086},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6132},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6114},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.618},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6158},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.616},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6175},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.621},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6216},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6217},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6223},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6223},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6269},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6242},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6219},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6196},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6239},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6226},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6243},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6248},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6252},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6232},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6184},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6293},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6394},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6427},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6279},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6333},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6347},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6322},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6347},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6392},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.655},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6596},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6587},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6534},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6614},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6616},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6609},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6672},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6648},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6696},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6603},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6628},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6625},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6643},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6737},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6817},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6778},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6778},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.67},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6762},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6746},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6802},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.686},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6841},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6877},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6921},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6908},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6939},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6976},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6985},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.694},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6935},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.696},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6965},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7041},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6993},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6931},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6942},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.695},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6958},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6985},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6927},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6981},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7015},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7107},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7093},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.703},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7041},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7092},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7193},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7146},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7104},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7073},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7007},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7007},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.7019},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6912},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6885},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.685},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6772},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6834},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6742},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6778},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6781},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6814},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6792},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6709},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000008413,"lxr_nv_fc":0.6774}],"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48115,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}