window.pageData = {"fund":{"_id":3000000014374,"stockCode":"014374","shortName":"景顺长城隽丰平衡养老三年持有混合（FOF）A","masterFundShortName":"景顺长城隽丰平衡养老三年持有混合FOF","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":14374,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","inceptionDate":"2022-07-26T16:00:00.000Z","name":"景顺长城隽丰平衡养老目标三年持有期混合型发起式基金中基金（FOF）","setUpDate":"2022-07-26T16:00:00.000Z","setUpAssetScale":110239178.34,"setUpShares":110239178.34,"pinyin":"jsccjfphylmbsncyqhhxfqsjjzjj(fof)","followedNum":2,"pensionTargetFlag":1,"managers":[{"name":"赵思轩","stockType":"fund_manager","stockCode":"db20911790","exchange":"fm","tickerId":261924233740}],"hotMetrics":{"fss":{"stockId":3000000014374,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0095,"f_ins_h_s_r_c_hy":-0.036399999999999995,"f_ind_h_s_r":0.9904999999999999,"f_ind_h_s_r_c_hy":0.03639999999999999,"f_h_a":3176,"f_h_s_a":38865,"f_ind_h_s_r_c_1y":0.08199999999999996,"f_ins_h_s_r_c_1y":-0.082,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014374,"type":"fpr","f_p_r_fys_ssc":1366,"f_p_r_fys_ssrp":0.4652014652014652,"f_p_r_m1_ssc":1518,"f_p_r_m1_ssrp":0.8681608437705999,"f_p_r_m3_ssc":1441,"f_p_r_m3_ssrp":0.8222222222222222,"f_p_r_m6_ssc":1340,"f_p_r_m6_ssrp":0.4548170276325616,"f_p_r_y1_ssc":1147,"f_p_r_y1_ssrp":0.468586387434555,"f_p_r_y2_ssc":966,"f_p_r_y2_ssrp":0.47253886010362695,"f_cagr_p_r_fs_ssc":1504,"f_cagr_p_r_fs_ssrp":0.42115768463073855,"f_p_r_y3_ssc":723,"f_p_r_y3_ssrp":0.32132963988919666},"fp":{"stockId":3000000014374,"type":"fp","f_p_r_fys":0.027868852459016713,"f_p_r_m1":-0.04228635742423015,"f_p_r_m3":-0.015779907468605137,"f_p_r_m6":0.0408002795736504,"f_cagr_p_r_fs":0.04619239009948228,"f_p_r_d1":0.003312548713951813,"f_p_r_y1":0.1451504373738346,"f_p_r_y2":0.2440476190476204,"last_data_date":"2026-06-11T16:00:00.000Z","f_p_r_y3":0.21165581773800102,"f_i_d":"2022-07-26T16:00:00.000Z"},"ff":{"stockId":3000000014374,"type":"ff","f_m_f":293940,"f_m_f_r":0.01,"f_c_f":70133,"f_c_f_r":0.0015,"f_m_a_c_f":364073,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_fr_d":"2025-12-30T16:00:00.000Z"},"f_nlacan":{"stockId":3000000014374,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":1.1913,"f_nv_cr":0.009576271186440666},"f_as":{"stockId":3000000014374,"type":"f_as","f_tas":192566350.94129997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019652,"name":"景顺长城隽丰平衡养老目标三年持有期混合型发起式基金中基金（FOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","pensionTargetFlag":1,"stockCode":"019652","tickerId":19652,"shortName":"景顺长城隽丰平衡养老三年持有混合（FOF）Y","currency":"CNY","__csrcFundId":11245,"lastUpdated":"2025-01-08T23:14:37.830Z","inceptionDate":"2023-10-08T16:00:00.000Z","followedNum":5,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pinyin":"jsccjfphylmbsncyqhhxfqsjjzjj(fof)"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014374,"stockId":1000000000000700,"holdings":4200,"marketCap":1794860,"netValueRatio":0.0089,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014374,"stockId":600111,"holdings":22800,"marketCap":1087104,"netValueRatio":0.0054,"quarterlyChange":0.03382480485689521,"stock":{"stockCode":"600111","exchange":"sh","stockType":"company","tickerId":600111,"name":"北方稀土"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014374,"stockId":1000000000000883,"holdings":42000,"marketCap":1038349,"netValueRatio":0.0051,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014374,"stockId":601918,"holdings":136700,"marketCap":1030718,"netValueRatio":0.0051,"quarterlyChange":0.1486951853730063,"stock":{"stockCode":"601918","exchange":"sh","stockType":"company","tickerId":601918,"name":"新集能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014374,"stockId":300498,"holdings":62000,"marketCap":1030440,"netValueRatio":0.0051,"quarterlyChange":-0.015402843601895366,"stock":{"stockCode":"300498","exchange":"sz","stockType":"company","tickerId":300498,"name":"温氏股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014374,"stockId":1979,"holdings":112300,"marketCap":944443,"netValueRatio":0.0047,"quarterlyChange":-0.026620370370370683,"stock":{"stockCode":"001979","exchange":"sz","stockType":"company","tickerId":1979,"name":"招商蛇口"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014374,"stockId":601899,"holdings":28600,"marketCap":935792,"netValueRatio":0.0046,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014374,"stockId":807,"holdings":27000,"marketCap":837000,"netValueRatio":0.0041,"quarterlyChange":-0.05602923264311821,"stock":{"stockCode":"000807","exchange":"sz","stockType":"company","tickerId":807,"name":"云铝股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014374,"stockId":301035,"holdings":10800,"marketCap":823392,"netValueRatio":0.0041,"quarterlyChange":0.12101161593883303,"stock":{"stockCode":"301035","tickerId":301035,"exchange":"sz","stockType":"company","name":"润丰股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014374,"stockId":600499,"holdings":50500,"marketCap":802445,"netValueRatio":0.004,"quarterlyChange":0.1456380677721698,"stock":{"stockCode":"600499","exchange":"sh","stockType":"company","tickerId":600499,"name":"科达制造"}}],"lastFsMetrics":{"latestTurnoverRate":0.36146702719673973,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1913},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.18},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1814},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1926},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1808},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2018},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2132},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2167},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.215},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2081},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2084},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2171},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.216},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2265},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2268},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2207},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2104},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2265},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2244},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2208},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2241},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2332},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2475},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2439},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2471},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2423},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2442},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.239},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2135},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2178},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2155},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2242},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2191},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2181},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.214},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2024},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2032},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1961},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1959},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1892},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1925},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1665},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1754},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1599},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1703},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1702},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1617},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1704},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1592},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1445},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1704},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1771},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1949},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1925},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2022},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2049},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2104},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2122},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2107},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1983},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.206},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2009},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1964},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.205},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2246},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2221},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2173},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.221},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2139},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2184},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2161},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2151},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2005},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2014},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2139},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2098},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.196},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2257},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2382},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2395},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2297},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2269},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2261},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2198},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.217},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2075},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2111},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2088},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2085},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2081},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.202},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.2032},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1919},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1835},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1862},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.186},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1746},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.159},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1642},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1602},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.159},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1563},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1562},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1501},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1438},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1463},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1354},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1466},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1446},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1497},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1549},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1544},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1474},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.145},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1482},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1526},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1465},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1417},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.142},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1404},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1336},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1441},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.148},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1466},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1563},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1611},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1621},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1621},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1652},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1598},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1634},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1525},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1518},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1614},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1603},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1639},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.169},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1589},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1648},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1548},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1472},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.143},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1389},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1524},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.157},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1592},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1641},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1775},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1441},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1512},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.149},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1408},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1491},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1408},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1376},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1376},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.134},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1244},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1229},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1237},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1154},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0998},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.113},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1189},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.128},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1158},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1253},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1114},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.101},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1027},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0981},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.1006},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0964},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0899},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0938},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0798},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0831},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0825},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0786},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0744},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0698},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0711},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0793},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0807},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0784},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0795},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0746},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0741},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0714},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0666},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0642},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0598},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0599},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0583},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0577},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0553},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.053},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0561},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.051},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0517},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0526},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0506},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.052},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0498},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0443},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0467},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0402},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0341},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.03},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0316},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0378},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0379},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0392},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0365},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0403},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0405},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0375},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0399},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0351},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0347},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0317},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.028},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0231},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0235},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0248},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0259},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0289},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0318},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.03},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0265},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0262},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0271},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0322},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0295},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0305},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.025},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0275},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0253},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0238},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0142},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0158},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0152},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0176},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0146},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0098},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0104},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0089},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0108},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0118},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0078},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0044},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9924},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9865},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9836},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0324},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0277},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.033},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0352},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0339},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0338},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0339},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0332},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0408},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0444},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0449},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0411},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0405},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0301},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0328},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0342},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0346},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0357},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0298},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0264},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0245},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0229},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0351},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0342},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0275},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0336},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0346},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0279},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0284},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0241},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0283},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0287},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.027},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0216},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0237},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0203},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0138},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0068},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0075},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0033},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0047},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0093},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0075},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0046},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0016},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9988},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.002},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9891},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9905},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9966},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9982},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9956},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9964},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0003},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0102},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0171},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.016},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0167},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.015},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0163},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0106},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0128},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0134},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0118},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0135},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0297},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.025},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0185},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0114},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.012},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0148},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0141},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0082},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0061},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9967},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9978},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9998},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0142},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0141},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0103},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0046},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0084},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0151},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.026},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0254},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0317},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0296},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0327},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0216},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0235},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0118},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0062},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0068},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0066},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0097},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0154},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0121},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.009},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0146},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0143},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0119},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0096},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9927},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9979},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9982},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0106},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9995},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0115},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0066},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":1.0423},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9548},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9336},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9298},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9125},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9122},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9111},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9048},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9038},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.903},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.903},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9082},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9128},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9112},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9148},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9121},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9207},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9131},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9109},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9166},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9149},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9141},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9158},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9169},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9225},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9209},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9206},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9188},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9234},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9222},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9233},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.924},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.924},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.923},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9209},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9282},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9339},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9372},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9228},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.926},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9277},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9222},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.927},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9313},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9426},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.944},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9466},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9442},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.946},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9438},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.945},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9447},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9366},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9399},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9344},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9406},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9385},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9415},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9421},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9455},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9415},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9415},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9393},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9466},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9426},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9447},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9513},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9523},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9555},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014374,"lxr_nv_fc":0.9566}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48757,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}