window.pageData = {"fund":{"_id":3000000015561,"name":"长城双动力混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015561","tickerId":15561,"shortName":"长城双动力混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050150000,"inceptionDate":"2022-04-14T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ccsdlhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50150000","tickerId":50150000,"name":"长城基金管理有限公司"},"managers":[{"name":"苏俊彦","stockType":"fund_manager","stockCode":"db20801251","exchange":"fm","tickerId":191025210100}],"hotMetrics":{"fss":{"stockId":3000000015561,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1427,"f_ind_h_s_r":0.8573000000000001,"f_h_a":953,"f_h_s_a":30124,"f_ind_h_s_r_c_1y":0.6665000000000001,"f_ind_h_s_r_c_hy":0.6301000000000001,"f_ins_h_s_r_c_1y":-0.6665000000000001,"f_ins_h_s_r_c_hy":-0.6301000000000001,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000015561,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.3532487761459724,"f_p_r_m1_ssc":9231,"f_p_r_m1_ssrp":0.471397616468039,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.3494028706037033,"f_p_r_m6_ssc":8818,"f_p_r_m6_ssrp":0.35851196552115233,"f_p_r_y1_ssc":8347,"f_p_r_y1_ssrp":0.22897196261682243,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.21071012805587894,"f_cagr_p_r_fs_ssc":9174,"f_cagr_p_r_fs_ssrp":0.18401831461899051,"f_p_r_y3_ssc":6942,"f_p_r_y3_ssrp":0.26091341305287424},"fp":{"stockId":3000000015561,"type":"fp","f_p_r_fys":0.12296462661426188,"f_p_r_m1":0.021640196897928954,"f_p_r_m3":0.05703166290299344,"f_p_r_m6":0.15740740740740833,"f_cagr_p_r_fs":0.14514826690999172,"f_p_r_y1":0.6123122022718943,"f_p_r_d1":0.010131712259372039,"f_p_r_y2":0.7697691255731656,"last_data_date":"2026-05-18T16:00:00.000Z","f_p_r_y3":0.47651006711409316},"ff":{"stockId":3000000015561,"type":"ff","f_m_f":2002400,"f_m_f_r":0.012,"f_c_f":333733,"f_c_f_r":0.002,"f_m_a_c_f":2336133,"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":"2026-05-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000015561,"type":"f_nlacan","f_nv_d":"2026-05-18T16:00:00.000Z","f_nv":2.2,"f_nv_cr":0.00557637809671796},"f_as":{"stockId":3000000015561,"type":"f_as","f_tas":392971737.11910003,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000200010,"stockCode":"200010","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2008-12-09T16:00:00.000Z","setUpScale":485606000,"market":"a","tickerId":200010,"custody":"中国建设银行股份有限公司","name":"长城双动力混合型证券投资基金","shortName":"长城双动力混合(200010)","fundSecondLevel":"hybrid","__csrcFundId":490,"fundStatus":"normal","lastUpdated":"2026-05-01T07:00:03.193Z","masterFundFlag":1,"inceptionDate":"2009-01-14T16:00:00.000Z","fundCollectionId":4000050150000,"currency":"CNY","masterFundShortName":"长城双动力混合","pinyin":"ccsdlhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000200010,"stockId":603379,"holdings":367000,"marketCap":22618210,"netValueRatio":0.0406,"quarterlyChange":0.014986824769434914,"stock":{"stockCode":"603379","exchange":"sh","stockType":"company","tickerId":603379,"name":"三美股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000200010,"stockId":2602,"holdings":1207700,"marketCap":19274892,"netValueRatio":0.0346,"quarterlyChange":-0.06447831184056252,"stock":{"stockCode":"002602","exchange":"sz","stockType":"company","tickerId":2602,"name":"世纪华通"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000200010,"stockId":601211,"holdings":1144962,"marketCap":18994919,"netValueRatio":0.0341,"quarterlyChange":-0.19270072992700726,"stock":{"stockCode":"601211","exchange":"sh","stockType":"company","tickerId":601211,"name":"国泰海通"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000200010,"stockId":300750,"holdings":45460,"marketCap":18261282,"netValueRatio":0.0327,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000200010,"stockId":301362,"holdings":176388,"marketCap":17642327,"netValueRatio":0.0316,"quarterlyChange":1.4049050252464523,"stock":{"name":"民爆光电","exchange":"sz","stockType":"company","stockCode":"301362","tickerId":301362}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000200010,"stockId":600519,"holdings":12100,"marketCap":17545000,"netValueRatio":0.0315,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000200010,"stockId":600926,"holdings":1027200,"marketCap":17205600,"netValueRatio":0.0309,"quarterlyChange":0.09620418848167533,"stock":{"stockCode":"600926","exchange":"sh","stockType":"company","tickerId":600926,"name":"杭州银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000200010,"stockId":2532,"holdings":882500,"marketCap":15699675,"netValueRatio":0.0282,"quarterlyChange":0.10563777414846975,"stock":{"stockCode":"002532","exchange":"sz","stockType":"company","tickerId":2532,"name":"天山铝业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000200010,"stockId":807,"holdings":493600,"marketCap":15301600,"netValueRatio":0.0274,"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":3000000200010,"stockId":688,"holdings":387200,"marketCap":15050464,"netValueRatio":0.027,"quarterlyChange":0.3982014388489197,"stock":{"stockCode":"000688","exchange":"sz","stockType":"company","tickerId":688,"name":"国城矿业"}}]},"netValueList":[{"date":"2026-05-18T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.2},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1878},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.2187},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.2463},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.2923},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.2746},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.2703},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.256},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.2713},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.2644},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.2284},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.2331},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1949},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1994},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1802},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1649},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.192},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1703},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1555},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1534},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1673},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1271},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.152},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1284},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1286},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1167},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1212},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0595},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0258},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0358},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0473},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0131},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0452},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0267},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9826},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0002},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9745},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9245},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9771},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0014},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0676},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0605},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0862},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1037},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1203},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1387},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1372},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1106},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1394},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1191},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0937},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1172},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1619},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1403},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1307},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1293},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1014},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0813},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1067},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0957},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0888},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0844},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0508},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0572},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0706},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0622},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0339},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0818},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1133},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0933},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0837},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0851},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0988},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1024},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1011},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0892},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1006},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.094},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1125},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1071},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0973},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.1131},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0915},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0619},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0606},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0532},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":2.0173},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9591},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9684},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.97},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9762},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9711},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9647},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9512},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9409},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9176},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9004},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9104},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.867},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.8837},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9022},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.8853},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9046},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9063},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9153},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.8992},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.8764},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.8704},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.8816},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9024},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.8833},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.867},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.8685},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.8618},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.8424},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.8311},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.8839},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9008},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.8885},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9056},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9191},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9422},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9029},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9013},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.916},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9236},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.927},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.8865},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.8851},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9156},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9031},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9172},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9315},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.8981},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9171},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.8975},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.867},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.8647},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.8627},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.8234},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.8126},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.8658},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.8719},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.8414},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9031},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9115},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.95},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.941},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.915},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9014},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9314},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.9088},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.8778},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.8824},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.853},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.858},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.8663},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.858},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.855},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.8451},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.8271},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.7781},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.7672},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.7827},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.7696},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.7069},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.7587},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.7531},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.7931},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.7764},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.7645},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.732},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.757},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.7474},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.7214},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.6869},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.6887},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.6749},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.6787},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.639},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.6182},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.636},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.6098},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.5967},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.576},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.5812},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.5829},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.572},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.5639},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.5485},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.554},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.5704},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.5827},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.5548},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.538},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.5345},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.5212},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.5204},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.5184},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.5112},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.5101},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.4853},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.4861},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.4858},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.4825},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.4843},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.4868},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.4872},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.4676},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.467},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.4698},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.4568},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.4706},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.4606},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.445},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.4375},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.4395},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.4137},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.4031},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3936},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.397},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.4092},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3964},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.4004},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3933},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3992},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3959},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3869},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3975},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3948},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3937},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3879},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.377},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3679},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3783},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3621},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3593},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3683},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3643},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3691},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3755},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3738},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3645},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3593},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3598},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3794},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3754},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3873},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3659},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3839},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.376},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3691},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3384},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3373},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3369},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3388},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3332},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.345},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3387},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3421},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3309},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3374},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3371},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3465},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3525},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3476},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3346},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3104},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2865},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2696},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3878},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3989},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.399},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3878},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3992},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.409},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.4047},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.4082},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.4076},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.4067},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.4268},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.4389},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.4515},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.438},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.44},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.4058},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.4053},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.407},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3958},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3818},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3776},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3572},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3497},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3447},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3494},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.385},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.38},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3721},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3841},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3837},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.371},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3624},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3426},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3648},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3464},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3384},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3444},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3282},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3338},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3179},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2909},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2626},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2637},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2808},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2697},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2793},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2825},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2782},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2648},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2544},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2429},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2561},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2207},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2085},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.228},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2266},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2334},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2166},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2251},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2396},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2719},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2984},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3014},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3064},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2922},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.301},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2857},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3153},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3101},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3114},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3086},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3231},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3467},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3803},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3702},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.352},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3343},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.34},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3295},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3205},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.337},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3401},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3214},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3003},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.314},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2867},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2926},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2971},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3433},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3437},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3317},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3097},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3436},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3666},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.403},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3981},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3943},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3582},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3657},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3172},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3184},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2913},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2747},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2788},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2802},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2955},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3187},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3061},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2968},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3131},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3158},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3097},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3012},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2565},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2643},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2752},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2951},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2543},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3184},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3506},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.4383},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.3335},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.215},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1599},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.123},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1167},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.0735},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.0724},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.0659},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.0602},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.0501},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.0508},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.0517},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.0583},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.0563},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.0703},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.0815},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.0851},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.0957},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.0921},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1089},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.093},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.0974},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1045},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1117},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.112},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1104},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1118},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1122},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1251},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.117},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1057},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.0974},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.106},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1012},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.0998},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.0994},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1036},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1005},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.096},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1256},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1423},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1481},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1287},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1393},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.138},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1344},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1514},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1541},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1734},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1775},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1851},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1742},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1889},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1785},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1738},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1836},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1725},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1803},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1588},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1678},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1637},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1738},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1813},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1842},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.17},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1701},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1621},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1791},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1638},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1744},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1982},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1986},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.1989},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.208},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2069},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2075},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2104},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2085},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2012},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2013},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2051},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2099},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2255},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2228},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2225},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2175},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.222},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2209},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2299},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2137},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2306},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.247},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000015561,"lxr_nv_fc":1.2524}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48503,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}