window.pageData = {"fund":{"_id":3000000015768,"name":"长信内需成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015768","tickerId":15768,"shortName":"长信内需成长混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050260000,"inceptionDate":"2022-05-24T16:00:00.000Z","followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cxnxczhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50260000","tickerId":50260000,"name":"长信基金管理有限责任公司"},"managers":[{"name":"许望伟","stockType":"fund_manager","stockCode":"db20646156","exchange":"fm","tickerId":242323225720}],"hotMetrics":{"fss":{"stockId":3000000015768,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9856999999999999,"f_ind_h_s_r":0.0143,"f_h_a":128,"f_h_s_a":79577,"f_ind_h_s_r_c_1y":-0.0613,"f_ind_h_s_r_c_hy":-0.0384,"f_ins_h_s_r_c_1y":0.06129999999999991,"f_ins_h_s_r_c_hy":0.03839999999999988,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000015768,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.8725413934881654,"f_p_r_m1_ssc":9190,"f_p_r_m1_ssrp":0.6501251496354337,"f_p_r_m3_ssc":9041,"f_p_r_m3_ssrp":0.8474557522123893,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.7115779858415163,"f_p_r_y1_ssc":8333,"f_p_r_y1_ssrp":0.5368458953432549,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.6700777202072539,"f_cagr_p_r_fs_ssc":9113,"f_cagr_p_r_fs_ssrp":0.6704345917471466,"f_p_r_y3_ssc":6905,"f_p_r_y3_ssrp":0.7389918887601391},"fp":{"stockId":3000000015768,"type":"fp","f_p_r_fys":-0.016191783956974404,"f_p_r_m1":0.021020129445995295,"f_p_r_m3":-0.06533673968581855,"f_p_r_m6":0.00685091931139481,"f_cagr_p_r_fs":0.02662132395563166,"f_p_r_d1":-0.01711866486685476,"f_p_r_y1":0.24232353153673802,"f_p_r_y2":0.1856167689443582,"last_data_date":"2026-04-26T16:00:00.000Z","f_p_r_y3":0.06791217903847957},"ff":{"stockId":3000000015768,"type":"ff","f_m_f":4402313,"f_m_f_r":0.012,"f_c_f":733718,"f_c_f_r":0.002,"f_m_a_c_f":5136031,"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":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000015768,"type":"f_nlacan","f_nv_d":"2026-04-26T16:00:00.000Z","f_nv":1.7195,"f_nv_cr":0.016252955082742382},"f_as":{"stockId":3000000015768,"type":"f_as","f_tas":109376161.7193,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000519979,"stockCode":"519979","stockType":"fund","areaCode":"cn","followedNum":43,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2011-09-04T16:00:00.000Z","setUpScale":355282000,"market":"a","tickerId":519979,"custody":"中国农业银行股份有限公司","name":"长信内需成长混合型证券投资基金","shortName":"长信内需成长混合A","fundSecondLevel":"hybrid","__csrcFundId":3122,"fundStatus":"normal","lastUpdated":"2025-01-01T23:59:55.214Z","masterFundFlag":1,"inceptionDate":"2011-10-19T16:00:00.000Z","fundCollectionId":4000050260000,"currency":"CNY","masterFundShortName":"长信内需成长混合","pinyin":"cxnxczhhxzqtzjj"},{"_id":3000000006397,"stockCode":"006397","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2011-09-04T16:00:00.000Z","setUpScale":355282000,"market":"a","tickerId":6397,"custody":"中国农业银行股份有限公司","name":"长信内需成长混合型证券投资基金","shortName":"长信内需成长混合E","fundSecondLevel":"hybrid","__csrcFundId":3122,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:58.379Z","inceptionDate":"2018-09-06T16:00:00.000Z","fundCollectionId":4000050260000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cxnxczhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000519979,"stockId":600519,"holdings":19000,"marketCap":27550000,"netValueRatio":0.0741,"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":3000000519979,"stockId":300750,"holdings":60000,"marketCap":24102000,"netValueRatio":0.0648,"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":3000000519979,"stockId":1000000000000883,"holdings":669000,"marketCap":16539419,"netValueRatio":0.0445,"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":3000000519979,"stockId":603259,"holdings":160000,"marketCap":15696000,"netValueRatio":0.0422,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000519979,"stockId":983,"holdings":2299000,"marketCap":15357320,"netValueRatio":0.0413,"quarterlyChange":0.04049844236760092,"stock":{"stockCode":"000983","exchange":"sz","stockType":"company","tickerId":983,"name":"山西焦煤"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000519979,"stockId":617,"holdings":1499000,"marketCap":15289800,"netValueRatio":0.0411,"quarterlyChange":0.06853693181818143,"stock":{"stockCode":"000617","exchange":"sz","stockType":"company","tickerId":617,"name":"中油资本"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000519979,"stockId":600919,"holdings":1400000,"marketCap":15288000,"netValueRatio":0.0411,"quarterlyChange":0.08363455953533516,"stock":{"stockCode":"600919","exchange":"sh","stockType":"company","tickerId":600919,"name":"江苏银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000519979,"stockId":333,"holdings":199000,"marketCap":15193650,"netValueRatio":0.0409,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000519979,"stockId":600323,"holdings":499000,"marketCap":14640660,"netValueRatio":0.0394,"quarterlyChange":0.025874125874125742,"stock":{"stockCode":"600323","exchange":"sh","stockType":"company","tickerId":600323,"name":"瀚蓝环境"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000519979,"stockId":601077,"holdings":1999000,"marketCap":14092950,"netValueRatio":0.0379,"quarterlyChange":0.1278334283852034,"stock":{"stockCode":"601077","exchange":"sh","stockType":"company","tickerId":601077,"name":"渝农商行"}}],"bondHoldings":[{"_id":"69e8fce71398d79843004c74","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000519979,"stockCode":"019785","stockName":"25国债13","holdings":190000,"marketCap":19180682,"netValueRatio":0.0516,"lastUpdated":"2026-04-22T16:52:55.881Z"},{"_id":"69e8fce71398d79843004c75","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000519979,"stockCode":"019773","stockName":"25国债08","holdings":10000,"marketCap":1013274,"netValueRatio":0.0027,"lastUpdated":"2026-04-22T16:52:55.885Z"}]},"netValueList":[{"date":"2026-04-27T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.7277},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.7195},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.692},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6899},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.7164},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6962},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6811},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6817},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6846},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6673},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6697},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6669},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6807},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6728},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6592},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6512},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6537},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6546},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6526},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6317},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6586},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6841},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6764},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6832},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.696},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6934},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.7147},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.719},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.7325},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.7421},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.7775},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.808},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8394},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8285},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8099},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8084},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8224},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8063},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8015},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8332},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8603},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8477},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8305},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8449},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8295},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8167},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8418},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.855},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8711},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8651},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8324},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8506},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8526},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.827},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.7989},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8372},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.856},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8298},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8397},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8319},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8328},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8338},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8518},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8427},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8424},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8291},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8518},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8616},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8696},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8568},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.844},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8453},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8751},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8738},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.8174},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.7478},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.7445},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.7602},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.7683},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.7712},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.7554},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.7645},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.763},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.7629},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.7529},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.7432},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6998},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.7151},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6952},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6712},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6827},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6685},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6963},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6862},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6409},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6352},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6525},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6536},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6589},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6619},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.66},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6667},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6558},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.662},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6957},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.7055},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6903},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.71},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.7279},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.7553},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.7302},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.7075},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.7199},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6937},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.7021},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6753},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6721},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6761},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.677},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.7105},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.7172},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6999},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.7078},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.7023},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6898},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6801},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6886},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6607},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6399},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.682},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6572},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6146},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.602},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6237},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.648},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6449},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6433},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6005},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6085},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6216},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5916},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5936},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5897},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.594},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6327},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6202},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6485},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6559},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6555},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6363},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6332},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6283},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6279},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6087},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6391},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6633},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6815},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6962},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6803},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6638},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.7155},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.735},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.72},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6879},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6893},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6613},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6911},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6836},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6536},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.623},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6135},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5876},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5856},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5978},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6008},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5985},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5808},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5726},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5885},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6338},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6316},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6306},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6013},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6036},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5953},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5872},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5803},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5708},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5472},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5361},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5468},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.551},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5559},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5401},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5254},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5375},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5339},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5298},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5179},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5185},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5223},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5242},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5243},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5547},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5416},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4512},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.424},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4044},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3953},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4152},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4263},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4353},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4165},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4349},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4339},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4216},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4246},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4196},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.43},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4394},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4267},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.412},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.41},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4127},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4085},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4024},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4015},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4095},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4144},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4128},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.395},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3927},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4088},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4215},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4082},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4116},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4001},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3966},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3999},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4056},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3949},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3841},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.382},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3841},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3872},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3907},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.41},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.408},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4105},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4113},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4148},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.411},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4059},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4094},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4115},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4018},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3977},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.38},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5097},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5248},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5233},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5261},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5408},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5402},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.541},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5443},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5565},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5441},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.586},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.622},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6251},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5996},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6111},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5725},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5819},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5924},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6019},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6298},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6442},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5886},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5685},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5744},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5584},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6018},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6126},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5951},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6247},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.653},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6043},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6126},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6086},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6156},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6158},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.59},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.598},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5757},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.578},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5759},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5549},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5486},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5264},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5291},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5013},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4949},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5115},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5083},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5033},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4984},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4937},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5018},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4554},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4713},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.491},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4979},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5027},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4994},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.504},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5281},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5839},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6102},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6007},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5934},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5944},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6006},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5793},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5824},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5868},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5895},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.58},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5818},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5969},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6228},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6164},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6229},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6129},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6051},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5799},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5721},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5982},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5969},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5909},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5708},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5803},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5553},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5635},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5653},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6119},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6028},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5845},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5911},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.584},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6228},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.645},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6475},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6567},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6711},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6962},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.629},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6448},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6122},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5883},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5864},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5805},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5954},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5976},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6011},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6048},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6188},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6091},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6028},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6066},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5666},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5765},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5805},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6152},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6081},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6283},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5745},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.6665},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5789},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4824},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4172},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3619},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3496},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.2948},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.2947},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.2968},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.2835},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.2773},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.2758},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.2758},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.2814},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.2811},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.2922},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.2974},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.2922},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3082},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.315},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3305},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3304},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3383},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3447},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3421},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3415},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3406},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3391},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3365},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.349},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3339},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3303},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3286},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3325},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3256},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3261},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3299},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3356},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3309},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3307},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3548},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3698},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3727},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3493},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3611},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3615},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3593},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3794},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.3839},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4108},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.418},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.436},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4281},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4606},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4657},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4587},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4581},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4402},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.465},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4457},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.449},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.445},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4371},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4454},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4535},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4411},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4413},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4221},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4504},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4537},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4538},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4594},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4767},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4669},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.448},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4398},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4491},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4502},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4596},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4537},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4806},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4811},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4559},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4671},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4627},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4592},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4684},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.489},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4883},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4909},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4681},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.466},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4799},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4899},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5122},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4964},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4931},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4902},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.495},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.5001},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4946},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4707},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.457},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4695},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4719},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4449},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000015768,"lxr_nv_fc":1.4426}],"indexCandlestickList":[{"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},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48251,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}