window.pageData = {"fund":{"_id":3000000004280,"stockCode":"004280","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-01-22T16:00:00.000Z","setUpScale":600010000,"market":"a","tickerId":4280,"name":"国寿安保稳荣混合型证券投资基金","shortName":"国寿安保稳荣混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2017-02-09T16:00:00.000Z","fundCollectionId":4000050900000,"currency":"CNY","activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gsabwrhhxzqtzjj","masterFundId":3000000004279,"managers":[{"name":"吴闻","stockType":"fund_manager","stockCode":"db20382141","exchange":"fm","tickerId":2323158450}],"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000004280,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8129000000000001,"f_ind_h_s_r":0.18710000000000002,"f_h_a":259462,"f_h_s_a":32630,"f_ind_h_s_r_c_1y":-0.7555000000000001,"f_ind_h_s_r_c_hy":-0.33899999999999997,"f_ins_h_s_r_c_1y":0.7555000000000001,"f_ins_h_s_r_c_hy":0.3390000000000001,"last_data_date":"2026-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000004280,"type":"fpr","f_p_r_fys_ssc":8877,"f_p_r_fys_ssrp":0.19445696259576387,"f_p_r_m1_ssc":9603,"f_p_r_m1_ssrp":0.09997917100604041,"f_p_r_m3_ssc":9391,"f_p_r_m3_ssrp":0.1149094781682641,"f_p_r_m6_ssc":9105,"f_p_r_m6_ssrp":0.08369947275922672,"f_p_r_y1_ssc":8618,"f_p_r_y1_ssrp":0.18451897412092375,"f_p_r_y2_ssc":7899,"f_p_r_y2_ssrp":0.4720182324639149,"f_p_r_y3_ssc":7192,"f_p_r_y3_ssrp":0.2914754554303991,"f_p_r_y5_ssc":4995,"f_p_r_y5_ssrp":0.08850620744893872,"f_cagr_p_r_fs_ssc":9473,"f_cagr_p_r_fs_ssrp":0.2671030405405405},"fp":{"stockId":3000000004280,"type":"fp","f_p_r_fys":0.03582752060875105,"f_p_r_m1":0.0005359467115844119,"f_p_r_m3":0.007012406565462648,"f_p_r_m6":0.014990291262136468,"f_p_r_y1":0.06468958774645595,"f_p_r_y3":0.31074146505315614,"f_p_r_y5":0.33028713275775723,"f_cagr_p_r_fs":0.06912407582498137,"f_p_r_d1":-0.002229753835176651,"f_p_r_y2":0.16856657773465722,"last_data_date":"2026-10-15T16:00:00.000Z","f_i_d":"2017-02-09T16:00:00.000Z"},"ff":{"stockId":3000000004280,"type":"ff","f_m_f":1264224,"f_m_f_r":0.006,"f_c_f":210704,"f_c_f_r":0.001,"f_m_a_c_f":1474928,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-06-29T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000004280,"type":"f_nlacan","f_nv_d":"2026-10-15T16:00:00.000Z","f_nv":1.3068,"f_nv_cr":0.0007658140603459263},"f_as":{"stockId":3000000004280,"type":"f_as","f_tas":969759035.3955,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000004279,"stockCode":"004279","stockType":"fund","areaCode":"cn","followedNum":20,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-01-22T16:00:00.000Z","setUpScale":600010000,"market":"a","tickerId":4279,"name":"国寿安保稳荣混合型证券投资基金","shortName":"国寿安保稳荣混合A","fundSecondLevel":"hybrid","fundStatus":"normal","lastUpdated":"2026-10-17T01:40:18.759Z","inceptionDate":"2017-02-09T16:00:00.000Z","fundCollectionId":4000050900000,"currency":"CNY","pinyin":"gsabwrhhxzqtzjj","memoNum":3,"masterFundShortName":"国寿安保稳荣混合","__csrcFundId":1398},{"_id":3000000029393,"stockType":"fund","areaCode":"cn","market":"a","tickerId":29393,"stockCode":"029393","shortName":"国寿安保稳荣混合Y","fundSecondLevel":"hybrid","currency":"CNY","masterFundId":3000000004279,"__csrcFundId":1398,"status":"normal","exchange":"jj","lastUpdated":"2026-10-02T21:12:56.690Z","inceptionDate":"2026-09-28T16:00:00.000Z"}],"shareholdings":[{"stockId":3000000004279,"equityId":300054,"equityName":"鼎龙股份","date":"2026-06-29T16:00:00.000Z","marketCap":27870110,"holdings":263000,"netValueRatio":0.0121,"quarterlyChange":1.0402855162038707,"stock":{"stockCode":"300054","exchange":"sz","stockType":"company","tickerId":300054,"name":"鼎龙股份"}},{"stockId":3000000004280,"equityId":300054,"equityName":"鼎龙股份","date":"2026-06-29T16:00:00.000Z","marketCap":27870110,"holdings":263000,"netValueRatio":0.0121,"quarterlyChange":1.0402855162038707,"stock":{"stockCode":"300054","exchange":"sz","stockType":"company","tickerId":300054,"name":"鼎龙股份"}},{"stockId":3000000004279,"equityId":300502,"equityName":"新易盛","date":"2026-06-29T16:00:00.000Z","marketCap":25554700,"holdings":42100,"netValueRatio":0.0111,"quarterlyChange":0.8563192933399357,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"stockId":3000000004280,"equityId":300502,"equityName":"新易盛","date":"2026-06-29T16:00:00.000Z","marketCap":25554700,"holdings":42100,"netValueRatio":0.0111,"quarterlyChange":0.8563192933399357,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"stockId":3000000004279,"equityId":688120,"equityName":"华海清科","date":"2026-06-29T16:00:00.000Z","marketCap":22505561,"holdings":69854,"netValueRatio":0.0098,"quarterlyChange":1.4836061327957974,"stock":{"name":"华海清科","exchange":"sh","stockType":"company","stockCode":"688120","tickerId":688120}},{"stockId":3000000004280,"equityId":688120,"equityName":"华海清科","date":"2026-06-29T16:00:00.000Z","marketCap":22505561,"holdings":69854,"netValueRatio":0.0098,"quarterlyChange":1.4836061327957974,"stock":{"name":"华海清科","exchange":"sh","stockType":"company","stockCode":"688120","tickerId":688120}},{"stockId":3000000004279,"equityId":300750,"equityName":"宁德时代","date":"2026-06-29T16:00:00.000Z","marketCap":20908918,"holdings":53202,"netValueRatio":0.0091,"quarterlyChange":-0.03339033249288592,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"stockId":3000000004280,"equityId":300750,"equityName":"宁德时代","date":"2026-06-29T16:00:00.000Z","marketCap":20908918,"holdings":53202,"netValueRatio":0.0091,"quarterlyChange":-0.03339033249288592,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"stockId":3000000004279,"equityId":600141,"equityName":"兴发集团","date":"2026-06-29T16:00:00.000Z","marketCap":20168918,"holdings":429400,"netValueRatio":0.0087,"quarterlyChange":0.38622166504799815,"stock":{"stockCode":"600141","exchange":"sh","stockType":"company","tickerId":600141,"name":"兴发集团"}},{"stockId":3000000004280,"equityId":600141,"equityName":"兴发集团","date":"2026-06-29T16:00:00.000Z","marketCap":20168918,"holdings":429400,"netValueRatio":0.0087,"quarterlyChange":0.38622166504799815,"stock":{"stockCode":"600141","exchange":"sh","stockType":"company","tickerId":600141,"name":"兴发集团"}}],"bondHoldings":[{"_id":"6a928434003553725718005c","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-28T16:00:00.000Z","stockId":3000000004279,"equityCode":"312610011","stockName":"26建行TLAC非资本债01B(BC)","holdings":2000000,"marketCap":200116306,"netValueRatio":0.0867,"lastUpdated":"2026-08-29T07:03:16.089Z"},{"_id":"6a928434003553725718005c","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-28T16:00:00.000Z","stockId":3000000004280,"equityCode":"312610011","stockName":"26建行TLAC非资本债01B(BC)","holdings":2000000,"marketCap":200116306,"netValueRatio":0.0867,"lastUpdated":"2026-08-29T07:03:16.089Z"},{"_id":"6a928434003553725718005d","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-28T16:00:00.000Z","stockId":3000000004279,"equityCode":"260010","stockName":"26附息国债10","holdings":1300000,"marketCap":130220576,"netValueRatio":0.0564,"lastUpdated":"2026-08-29T07:03:16.094Z"},{"_id":"6a928434003553725718005d","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-28T16:00:00.000Z","stockId":3000000004280,"equityCode":"260010","stockName":"26附息国债10","holdings":1300000,"marketCap":130220576,"netValueRatio":0.0564,"lastUpdated":"2026-08-29T07:03:16.094Z"},{"_id":"6a928434003553725718005e","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-28T16:00:00.000Z","stockId":3000000004279,"equityCode":"250016","stockName":"25附息国债16","holdings":1000000,"marketCap":101546961,"netValueRatio":0.044,"lastUpdated":"2026-08-29T07:03:16.098Z"}]},"netValueList":[{"stockId":3000000004280,"date":"2026-10-15T16:00:00.000Z","lxr_nv_fc":1.3068},{"stockId":3000000004280,"date":"2026-10-14T16:00:00.000Z","lxr_nv_fc":1.3058},{"stockId":3000000004280,"date":"2026-10-13T16:00:00.000Z","lxr_nv_fc":1.3069},{"stockId":3000000004280,"date":"2026-10-12T16:00:00.000Z","lxr_nv_fc":1.3068},{"stockId":3000000004280,"date":"2026-10-11T16:00:00.000Z","lxr_nv_fc":1.3072},{"stockId":3000000004280,"date":"2026-10-08T16:00:00.000Z","lxr_nv_fc":1.3068},{"stockId":3000000004280,"date":"2026-10-07T16:00:00.000Z","lxr_nv_fc":1.306},{"stockId":3000000004280,"date":"2026-09-29T16:00:00.000Z","lxr_nv_fc":1.3063},{"stockId":3000000004280,"date":"2026-09-28T16:00:00.000Z","lxr_nv_fc":1.3064},{"stockId":3000000004280,"date":"2026-09-27T16:00:00.000Z","lxr_nv_fc":1.3059},{"stockId":3000000004280,"date":"2026-09-23T16:00:00.000Z","lxr_nv_fc":1.3074},{"stockId":3000000004280,"date":"2026-09-22T16:00:00.000Z","lxr_nv_fc":1.3079},{"stockId":3000000004280,"date":"2026-09-21T16:00:00.000Z","lxr_nv_fc":1.308},{"stockId":3000000004280,"date":"2026-09-20T16:00:00.000Z","lxr_nv_fc":1.3079},{"stockId":3000000004280,"date":"2026-09-17T16:00:00.000Z","lxr_nv_fc":1.307},{"stockId":3000000004280,"date":"2026-09-16T16:00:00.000Z","lxr_nv_fc":1.306},{"stockId":3000000004280,"date":"2026-09-15T16:00:00.000Z","lxr_nv_fc":1.3061},{"stockId":3000000004280,"date":"2026-09-14T16:00:00.000Z","lxr_nv_fc":1.3057},{"stockId":3000000004280,"date":"2026-09-13T16:00:00.000Z","lxr_nv_fc":1.306},{"stockId":3000000004280,"date":"2026-09-10T16:00:00.000Z","lxr_nv_fc":1.3059},{"stockId":3000000004280,"date":"2026-09-09T16:00:00.000Z","lxr_nv_fc":1.3069},{"stockId":3000000004280,"date":"2026-09-08T16:00:00.000Z","lxr_nv_fc":1.3073},{"stockId":3000000004280,"date":"2026-09-07T16:00:00.000Z","lxr_nv_fc":1.3072},{"stockId":3000000004280,"date":"2026-09-06T16:00:00.000Z","lxr_nv_fc":1.3068},{"stockId":3000000004280,"date":"2026-09-03T16:00:00.000Z","lxr_nv_fc":1.3071},{"stockId":3000000004280,"date":"2026-09-02T16:00:00.000Z","lxr_nv_fc":1.3077},{"stockId":3000000004280,"date":"2026-09-01T16:00:00.000Z","lxr_nv_fc":1.3069},{"stockId":3000000004280,"date":"2026-08-31T16:00:00.000Z","lxr_nv_fc":1.3085},{"stockId":3000000004280,"date":"2026-08-30T16:00:00.000Z","lxr_nv_fc":1.309},{"stockId":3000000004280,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":1.3091},{"stockId":3000000004280,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":1.3099},{"stockId":3000000004280,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":1.3093},{"stockId":3000000004280,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":1.3083},{"stockId":3000000004280,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":1.3094},{"stockId":3000000004280,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":1.3109},{"stockId":3000000004280,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":1.3107},{"stockId":3000000004280,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":1.31},{"stockId":3000000004280,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":1.3147},{"stockId":3000000004280,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":1.3134},{"stockId":3000000004280,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":1.3087},{"stockId":3000000004280,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":1.3079},{"stockId":3000000004280,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":1.3083},{"stockId":3000000004280,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":1.3073},{"stockId":3000000004280,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":1.3092},{"stockId":3000000004280,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":1.307},{"stockId":3000000004280,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":1.3061},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3061},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3038},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3024},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3032},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3042},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3041},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3026},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.306},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.297},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2979},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2984},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2981},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.295},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2958},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2977},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2999},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3014},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3001},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3054},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3132},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3072},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3094},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3111},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3123},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3142},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3263},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3335},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3295},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3235},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3277},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3246},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3187},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3292},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3239},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3211},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3111},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3084},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2964},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2957},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.295},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2984},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2934},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3015},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3055},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3048},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3002},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2966},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3016},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3071},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3035},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3079},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3095},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3024},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2955},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3047},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3032},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3004},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2962},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.302},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3086},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3063},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3072},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.302},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3023},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2976},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2939},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2944},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2929},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2931},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2935},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2925},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2933},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2914},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2897},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2891},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2875},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2848},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2865},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2855},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2828},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2809},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2801},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2776},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2753},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2755},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2766},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2759},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.277},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2763},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2755},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2768},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2757},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2757},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2814},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2819},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2862},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2863},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2893},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2937},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.298},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2958},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.292},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2924},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2988},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2937},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2925},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2931},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3101},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3091},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3052},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3034},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2945},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2887},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2935},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2916},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2892},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2898},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2853},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2824},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2886},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2883},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2776},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2951},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3034},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3084},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3013},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2989},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.3003},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2946},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2944},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2942},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2938},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2909},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.288},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2872},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2862},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2952},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2911},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2859},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2845},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2823},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2714},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2616},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.262},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2599},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2613},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.259},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2572},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2534},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2528},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2479},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2438},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2464},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2382},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2435},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2454},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2414},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.245},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.243},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2495},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2466},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2398},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2402},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2408},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2442},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2413},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2358},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2374},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.238},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2337},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2326},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2468},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2487},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2514},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2556},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2573},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2624},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2566},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2581},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2624},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2571},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2573},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2508},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2446},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2467},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2427},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2438},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2486},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2413},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2413},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2359},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2324},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2308},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2307},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2247},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2228},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2274},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2254},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2187},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2239},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2218},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2351},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2231},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2175},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2097},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.214},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2124},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2001},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2032},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2005},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2007},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2068},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2051},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2019},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2034},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1911},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1758},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1763},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.18},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1805},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1659},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1841},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1932},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1974},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1962},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.208},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1948},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2004},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.2035},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1897},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1658},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1654},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1599},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1623},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1545},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1492},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1548},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1503},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1516},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.148},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1499},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1513},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1467},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1433},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1387},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1368},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1418},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1425},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1415},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1452},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1433},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1394},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1391},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1375},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1373},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1356},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1338},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1335},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.133},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1324},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.135},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1341},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1367},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1337},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1337},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1325},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1291},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.13},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1269},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1244},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1249},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1254},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1226},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1216},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.119},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1181},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1204},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1186},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1168},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1144},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1169},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1159},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1143},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1169},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1146},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1141},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1123},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1107},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1094},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1091},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1093},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1094},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1094},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1087},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1108},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1108},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1092},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1076},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1076},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1089},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.111},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1108},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1086},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1081},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.109},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.106},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1064},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1031},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1029},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1011},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1003},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1004},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1013},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.0997},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1004},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1015},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1025},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1065},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1059},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1061},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1046},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1025},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1039},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1132},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1132},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1114},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1109},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1122},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1152},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1156},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1129},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1107},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1096},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1163},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.118},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1213},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1203},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1209},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.116},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1173},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1184},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1187},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1212},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.122},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1188},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1186},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1173},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1165},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1226},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1269},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1232},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.125},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1271},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1231},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1236},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1203},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.123},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1257},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1249},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.126},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1255},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1272},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.127},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1268},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1236},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1277},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1291},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1273},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1302},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1305},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1256},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1262},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1251},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1259},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1265},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1229},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1245},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.125},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1265},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1264},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1252},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1252},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1254},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1278},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1296},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1286},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1275},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.131},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1362},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1313},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1303},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1298},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1287},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1281},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.131},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1331},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1386},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1351},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1298},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1276},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1246},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1213},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1196},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1194},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1203},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1165},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1137},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1108},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1096},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1108},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1106},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.114},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1127},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1112},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1083},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1132},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1157},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1199},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1201},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1227},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1257},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1274},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1195},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.118},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1113},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1065},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.106},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1066},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1063},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1101},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1075},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1059},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1163},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1148},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004280,"lxr_nv_fc":1.1187}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-10-15T16:00:00.000Z","cp":4170.61},{"date":"2026-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4166.01},{"date":"2026-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4217.68},{"stockId":1000000000300,"date":"2026-10-12T16:00:00.000Z","cp":4275.68},{"stockId":1000000000300,"date":"2026-10-11T16:00:00.000Z","cp":4287.98},{"date":"2026-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4317.25},{"date":"2026-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4310.28},{"stockId":1000000000300,"date":"2026-09-29T16:00:00.000Z","cp":4357.62},{"date":"2026-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4345.21},{"date":"2026-09-27T16:00:00.000Z","stockId":1000000000300,"cp":4340.76},{"date":"2026-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4439.14},{"stockId":1000000000300,"date":"2026-09-22T16:00:00.000Z","cp":4517.28},{"stockId":1000000000300,"date":"2026-09-21T16:00:00.000Z","cp":4544.59},{"stockId":1000000000300,"date":"2026-09-20T16:00:00.000Z","cp":4539.57},{"stockId":1000000000300,"date":"2026-09-17T16:00:00.000Z","cp":4507.39},{"stockId":1000000000300,"date":"2026-09-16T16:00:00.000Z","cp":4460.16},{"stockId":1000000000300,"date":"2026-09-15T16:00:00.000Z","cp":4480.27},{"stockId":1000000000300,"date":"2026-09-14T16:00:00.000Z","cp":4450.04},{"stockId":1000000000300,"date":"2026-09-13T16:00:00.000Z","cp":4480.08},{"stockId":1000000000300,"date":"2026-09-10T16:00:00.000Z","cp":4510.16},{"date":"2026-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4548.39},{"date":"2026-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4572.6},{"stockId":1000000000300,"date":"2026-09-07T16:00:00.000Z","cp":4558.74},{"date":"2026-09-06T16:00:00.000Z","stockId":1000000000300,"cp":4575.02},{"date":"2026-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4548.05},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4552.58},{"date":"2026-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4547.96},{"stockId":1000000000300,"date":"2026-08-31T16:00:00.000Z","cp":4611.44},{"date":"2026-08-30T16:00:00.000Z","stockId":1000000000300,"cp":4625.09},{"date":"2026-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4609.18},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4630.28},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4590.79},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4552.03},{"stockId":1000000000300,"date":"2026-08-23T16:00:00.000Z","cp":4563.13},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4618.9},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4592.75},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.7},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4725.81},{"stockId":1000000000300,"date":"2026-08-16T16:00:00.000Z","cp":4741.1},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4665.88},{"stockId":1000000000300,"date":"2026-08-12T16:00:00.000Z","cp":4663.95},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4690.92},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4663.79},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000000300,"cp":4702.02},{"stockId":1000000000300,"date":"2026-08-06T16:00:00.000Z","cp":4694.44},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4651.31},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4658.15},{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49828,"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":267,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}