window.pageData = {"fund":{"_id":3000000003923,"stockCode":"003923","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-01-15T16:00:00.000Z","setUpScale":600019000,"market":"a","tickerId":3923,"custody":"交通银行股份有限公司","name":"长盛盛康纯债债券型证券投资基金","shortName":"长盛盛康纯债C","fundSecondLevel":"bond","inceptionDate":"2017-02-12T16:00:00.000Z","fundCollectionId":4000050070000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"csskczzqxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50070000","tickerId":50070000,"name":"长盛基金管理有限公司"},"managers":[{"name":"张建","stockType":"fund_manager","stockCode":"db20542267","exchange":"fm","tickerId":2610219020}],"hotMetrics":{"fss":{"stockId":3000000003923,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7569,"f_ind_h_s_r":0.24309999999999998,"f_h_a":1538,"f_h_s_a":14144,"f_ind_h_s_r_c_1y":-0.7569,"f_ind_h_s_r_c_hy":-0.14700000000000002,"f_ins_h_s_r_c_1y":0.7569,"f_ins_h_s_r_c_hy":0.14700000000000002,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000003923,"type":"fpr","f_p_r_fys_ssc":7447,"f_p_r_fys_ssrp":0.22616169755573462,"f_p_r_m1_ssc":7638,"f_p_r_m1_ssrp":0.33953122954039544,"f_p_r_m3_ssc":7524,"f_p_r_m3_ssrp":0.22996145154858433,"f_p_r_m6_ssc":7383,"f_p_r_m6_ssrp":0.23923056082362504,"f_p_r_y1_ssc":6922,"f_p_r_y1_ssrp":0.2284351972258344,"f_p_r_y2_ssc":6011,"f_p_r_y2_ssrp":0.3866888519134775,"f_p_r_y3_ssc":4961,"f_p_r_y3_ssrp":0.4508064516129032,"f_p_r_y5_ssc":3388,"f_p_r_y5_ssrp":0.38677295541777384,"f_cagr_p_r_fs_ssc":7329,"f_cagr_p_r_fs_ssrp":0.5640010917030568},"fp":{"stockId":3000000003923,"type":"fp","f_p_r_fys":0.017745563609097736,"f_p_r_m1":0.0023795848034791067,"f_p_r_m3":0.010589013898080646,"f_p_r_m6":0.01969949916527547,"f_p_r_y1":0.02741799831791414,"f_p_r_y3":0.09217702279839068,"f_p_r_y5":0.17551963048498864,"f_cagr_p_r_fs":0.027637276034561342,"f_p_r_d1":-0.0002557326741112753,"f_p_r_y2":0.055104508550699816,"last_data_date":"2026-06-15T16:00:00.000Z","f_i_d":"2017-02-12T16:00:00.000Z"},"ff":{"stockId":3000000003923,"type":"ff","f_m_f":347978,"f_m_f_r":0.003,"f_c_f":92794,"f_c_f_r":0.0008,"f_m_a_c_f":440772,"f_m_a_c_f_r":0.0038,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0008,"f_fr_d":"2026-06-11T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.0038},"f_nlacan":{"stockId":3000000003923,"type":"f_nlacan","f_nv_d":"2026-06-15T16:00:00.000Z","f_nv":1.2216,"f_nv_cr":0.0004914004914005066},"f_as":{"stockId":3000000003923,"type":"f_as","f_tas":118585657.19749999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000003922,"stockCode":"003922","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-01-15T16:00:00.000Z","setUpScale":600019000,"market":"a","tickerId":3922,"custody":"交通银行股份有限公司","name":"长盛盛康纯债债券型证券投资基金","shortName":"长盛盛康纯债(003922)","fundSecondLevel":"bond","inceptionDate":"2017-02-12T16:00:00.000Z","lastUpdated":"2026-04-30T19:02:52.632Z","__csrcFundId":1403,"masterFundFlag":1,"fundCollectionId":4000050070000,"currency":"CNY","masterFundShortName":"长盛盛康纯债","pinyin":"csskczzqxzqtzjj"},{"_id":3000000013468,"name":"长盛盛康纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013468","tickerId":13468,"shortName":"长盛盛康纯债D","currency":"CNY","__csrcFundId":1403,"lastUpdated":"2025-01-04T00:32:12.977Z","inceptionDate":"2021-09-01T16:00:00.000Z","fundCollectionId":4000050070000,"followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"csskczzqxzqtzjj"},{"_id":3000000019899,"name":"长盛盛康纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019899","tickerId":19899,"shortName":"长盛盛康纯债E","currency":"CNY","__csrcFundId":1403,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:27.757Z","inceptionDate":"2023-11-05T16:00:00.000Z","fundCollectionId":4000050070000,"pinyin":"csskczzqxzqtzjj"}],"bondHoldings":[{"_id":"69e8f91d1398d7984300017a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003922,"stockCode":"242580029","stockName":"25中行永续债01BC","holdings":482000,"marketCap":48823597,"netValueRatio":0.0622,"lastUpdated":"2026-04-22T16:36:45.915Z"},{"_id":"69e8f91d1398d7984300017b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003922,"stockCode":"210208","stockName":"21国开08","holdings":400000,"marketCap":40881578,"netValueRatio":0.0521,"lastUpdated":"2026-04-22T16:36:45.919Z"},{"_id":"69e8f91d1398d7984300017c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003922,"stockCode":"242580026","stockName":"25浦发银行永续债02","holdings":400000,"marketCap":40461646,"netValueRatio":0.0515,"lastUpdated":"2026-04-22T16:36:45.923Z"},{"_id":"69e8f91d1398d7984300017d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003922,"stockCode":"242380021","stockName":"23建行永续债02","holdings":300000,"marketCap":31689371,"netValueRatio":0.0404,"lastUpdated":"2026-04-22T16:36:45.927Z"},{"_id":"69e8f91d1398d7984300017e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003922,"stockCode":"242480004","stockName":"24华夏银行永续债01","holdings":250000,"marketCap":25923795,"netValueRatio":0.033,"lastUpdated":"2026-04-22T16:36:45.930Z"}]},"netValueList":[{"date":"2026-06-15T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2216},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.221},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2207},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2205},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2215},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.222},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2226},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2232},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2236},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2234},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2234},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2233},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2226},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2222},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2218},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2211},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2207},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2203},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2203},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2203},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.22},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2192},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2187},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2186},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2187},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2181},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2177},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2171},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2168},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2165},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2168},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.217},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2162},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2157},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2161},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2165},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2169},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2163},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2159},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2156},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.215},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2149},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2149},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2144},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.214},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2139},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2139},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2137},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2128},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2121},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2119},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2119},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2116},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.211},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2106},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2104},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2101},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2097},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2098},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2098},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2096},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.209},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2088},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2091},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2089},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2087},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2088},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2086},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2094},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2093},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2092},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2088},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2088},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2079},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2075},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2081},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2087},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2079},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2078},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2075},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2069},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2065},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2057},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2049},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2045},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2044},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2046},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2044},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2044},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2044},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2042},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2044},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.204},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2035},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2033},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2028},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2023},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2021},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2017},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2015},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2013},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2011},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2007},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2004},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2003},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2008},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2003},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1998},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1996},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1995},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1991},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1991},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1987},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1985},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.198},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.198},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1984},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1985},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.198},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1977},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1974},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1974},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1973},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1983},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1985},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1989},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1987},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1985},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1988},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1996},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1999},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2001},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2001},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2002},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.2001},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1997},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1996},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1997},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1993},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1988},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1984},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1989},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1996},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1992},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1991},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1986},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1979},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1972},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1967},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1956},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1952},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1954},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1953},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1948},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1943},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1942},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1932},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1925},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1924},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1922},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1913},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1912},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1903},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1901},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1902},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1901},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1906},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1917},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1922},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.192},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1922},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1923},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.192},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1919},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1913},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1913},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1915},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.192},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1922},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1925},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1925},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.192},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1916},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1916},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1915},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1914},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1914},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1913},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1912},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1909},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1911},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.191},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1911},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1915},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1924},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1925},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1926},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1926},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.193},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1931},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1931},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1928},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1926},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1922},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1917},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1914},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1907},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1908},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1912},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1906},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.191},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.192},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1928},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1928},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.193},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1928},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1925},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1922},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1917},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1919},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1921},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1923},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1924},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1926},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1922},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1915},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.191},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1905},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1902},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.19},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1898},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.19},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.19},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1903},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.19},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1896},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1896},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1894},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.189},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1887},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1884},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1884},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1882},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1879},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1876},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1872},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.187},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1868},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1866},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1862},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1867},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1868},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1866},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1861},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1858},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1854},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1852},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1851},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1848},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.185},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1847},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1844},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1841},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1838},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1833},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1827},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1825},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1821},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1818},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1813},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1811},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1812},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1813},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1814},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1815},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1816},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1816},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1814},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1814},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1814},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1812},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.181},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.181},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.181},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1812},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1793},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1781},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1776},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1775},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1772},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1768},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1764},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.176},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1754},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1748},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1742},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1737},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1733},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.173},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1733},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.173},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1724},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1721},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1728},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1731},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1745},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1748},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1747},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1745},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.174},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1742},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1747},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1745},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1751},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1761},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1771},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1776},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1776},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1784},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1785},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1787},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1785},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1783},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1782},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1782},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1778},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1771},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1765},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1755},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1757},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.176},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1757},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1757},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1759},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1762},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1768},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1767},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1769},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1773},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1776},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1776},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1776},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1775},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1771},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1763},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1752},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1748},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1745},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1737},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1739},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1741},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1741},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1738},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1736},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1735},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1737},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1738},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.173},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1722},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1718},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1718},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1711},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1708},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1704},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1701},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1696},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1693},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1682},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1677},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1676},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1674},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.167},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1668},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1665},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1664},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1662},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1662},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.166},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1658},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1657},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1655},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1653},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1648},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1646},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1643},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1643},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1641},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1636},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1633},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1633},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1635},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1636},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1637},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1638},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1639},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1645},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1646},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1645},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1641},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1637},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1632},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1623},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1603},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.159},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.159},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1613},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1621},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1649},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1662},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1663},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1661},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1661},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.166},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1661},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1661},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1657},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1656},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1654},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1655},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1655},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1653},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1653},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1651},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1649},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1646},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1642},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1639},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1638},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1637},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1643},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1644},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1644},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1644},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1646},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1646},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1643},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1641},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1641},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1634},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.163},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1642},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1647},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1658},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1653},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1656},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1654},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1649},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.164},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1641},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1635},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1624},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1619},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1617},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1617},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1614},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.161},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1609},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1608},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1607},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1607},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1604},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1601},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1599},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1598},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1597},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1598},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1596},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1595},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1593},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1591},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1592},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.159},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1589},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1587},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1585},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1583},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1581},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1582},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.1581},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000003923,"lxr_nv_fc":1.158}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48757,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}