window.pageData = {"fund":{"_id":3000000004405,"stockCode":"004405","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-07-16T16:00:00.000Z","setUpScale":400035000,"market":"a","tickerId":4405,"custody":"广发银行股份有限公司","name":"国寿安保稳寿混合型证券投资基金","shortName":"国寿安保稳寿混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-07-31T16:00:00.000Z","fundCollectionId":4000050900000,"currency":"CNY","masterFundShortName":"国寿安保稳寿混合","pinyin":"gsabwshhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50900000","tickerId":50900000,"name":"国寿安保基金管理有限公司"},"managers":[{"name":"李一鸣","stockType":"fund_manager","stockCode":"db20321312","exchange":"fm","tickerId":122513159310},{"name":"宋易潞","stockType":"fund_manager","stockCode":"db20876319","exchange":"fm","tickerId":192512227650}],"hotMetrics":{"fss":{"stockId":3000000004405,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9390999999999999,"f_ins_h_s_r_c_hy":0.006399999999999961,"f_ins_h_s_r_c_1y":-0.024000000000000132,"f_ind_h_s_r":0.060899999999999996,"f_ind_h_s_r_c_hy":-0.006400000000000003,"f_ind_h_s_r_c_1y":0.023999999999999994,"f_h_a":4474,"f_h_s_a":85528,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000004405,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.4249108734402852,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.33537700333440895,"f_p_r_m3_ssc":9139,"f_p_r_m3_ssrp":0.37918581746552854,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.4641331234540139,"f_p_r_y1_ssc":8395,"f_p_r_y1_ssrp":0.59578270192995,"f_p_r_y2_ssc":7790,"f_p_r_y2_ssrp":0.6265245859545513,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.464270432178006,"f_p_r_y5_ssc":4467,"f_p_r_y5_ssrp":0.30653828929690996,"f_cagr_p_r_fs_ssc":9238,"f_cagr_p_r_fs_ssrp":0.45133701418209377},"fp":{"stockId":3000000004405,"type":"fp","f_p_r_fys":0.07662116040955613,"f_p_r_m1":0.016269329896907214,"f_p_r_m3":0.05713806970509383,"f_p_r_m6":0.09436253252385107,"f_p_r_y1":0.1322684852835605,"f_p_r_y3":0.22261651415911676,"f_p_r_y5":0.25677135642111826,"f_cagr_p_r_fs":0.06491503235651908,"f_p_r_d1":-0.0024392447375553017,"f_p_r_y2":0.20734857908334114,"last_data_date":"2026-06-15T16:00:00.000Z","f_i_d":"2017-07-31T16:00:00.000Z"},"ff":{"stockId":3000000004405,"type":"ff","f_m_f":1318318,"f_m_f_r":0.006,"f_c_f":219719,"f_c_f_r":0.001,"f_m_a_c_f":1538037,"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":"2026-05-29T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000004405,"type":"f_nlacan","f_nv_d":"2026-06-15T16:00:00.000Z","f_nv":1.2618,"f_nv_cr":0.009197792529793025},"f_as":{"stockId":3000000004405,"type":"f_as","f_tas":63683017.0624,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000004406,"stockCode":"004406","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-07-16T16:00:00.000Z","setUpScale":400035000,"market":"a","tickerId":4406,"custody":"广发银行股份有限公司","name":"国寿安保稳寿混合型证券投资基金","shortName":"国寿安保稳寿混合C","fundSecondLevel":"hybrid","__csrcFundId":4618,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:55.359Z","inceptionDate":"2017-07-31T16:00:00.000Z","fundCollectionId":4000050900000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gsabwshhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004405,"stockId":2594,"holdings":10000,"marketCap":1052500,"netValueRatio":0.0156,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004405,"stockId":300750,"holdings":2500,"marketCap":1004250,"netValueRatio":0.0148,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004405,"stockId":300502,"holdings":2000,"marketCap":885680,"netValueRatio":0.0131,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004405,"stockId":603766,"holdings":56000,"marketCap":756000,"netValueRatio":0.0112,"quarterlyChange":-0.15126772668672095,"stock":{"stockCode":"603766","exchange":"sh","stockType":"company","tickerId":603766,"name":"隆鑫通用"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004405,"stockId":893,"holdings":12200,"marketCap":745420,"netValueRatio":0.011,"quarterlyChange":0.27371273712737065,"stock":{"stockCode":"000893","exchange":"sz","stockType":"company","tickerId":893,"name":"亚钾国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004405,"stockId":600230,"holdings":40000,"marketCap":744000,"netValueRatio":0.011,"quarterlyChange":0.21887287024901636,"stock":{"stockCode":"600230","exchange":"sh","stockType":"company","tickerId":600230,"name":"沧州大化"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004405,"stockId":600030,"holdings":30000,"marketCap":721200,"netValueRatio":0.0107,"quarterlyChange":-0.15399175121688036,"stock":{"stockCode":"600030","exchange":"sh","stockType":"company","tickerId":600030,"name":"中信证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004405,"stockId":2299,"holdings":40000,"marketCap":708000,"netValueRatio":0.0105,"quarterlyChange":0.07013301088270896,"stock":{"stockCode":"002299","exchange":"sz","stockType":"company","tickerId":2299,"name":"圣农发展"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004405,"stockId":600031,"holdings":36200,"marketCap":695764,"netValueRatio":0.0103,"quarterlyChange":-0.09039280643634595,"stock":{"stockCode":"600031","exchange":"sh","stockType":"company","tickerId":600031,"name":"三一重工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004405,"stockId":2001,"holdings":20000,"marketCap":691000,"netValueRatio":0.0102,"quarterlyChange":0.37157602223104447,"stock":{"stockCode":"002001","exchange":"sz","stockType":"company","tickerId":2001,"name":"新和成"}}],"bondHoldings":[{"_id":"69e8f9281398d798430002e0","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004405,"stockCode":"220220","stockName":"22国开20","holdings":300000,"marketCap":32200997,"netValueRatio":0.4758,"lastUpdated":"2026-04-22T16:36:56.720Z"},{"_id":"69e8f9281398d798430002e1","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004405,"stockCode":"250421","stockName":"25农发21","holdings":100000,"marketCap":10120484,"netValueRatio":0.1495,"lastUpdated":"2026-04-22T16:36:56.724Z"},{"_id":"69e8f9281398d798430002e2","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004405,"stockCode":"102382628","stockName":"23伊犁州MTN001","holdings":40000,"marketCap":4141187,"netValueRatio":0.0612,"lastUpdated":"2026-04-22T16:36:56.727Z"}]},"netValueList":[{"date":"2026-06-16T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2654},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2618},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2503},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2376},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2349},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2393},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2454},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2384},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2475},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2516},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2482},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2495},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2436},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2529},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2631},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2562},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2557},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2583},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2559},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2419},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2521},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.249},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.243},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2416},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2514},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2555},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2396},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2366},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2194},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2204},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.214},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2061},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2048},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1984},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.197},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1958},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2012},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2049},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1985},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1976},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.198},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1957},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1869},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1912},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1903},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1881},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1841},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1843},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1737},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1691},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1706},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.174},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1696},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1764},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1767},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1739},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1781},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1741},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1702},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1788},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1792},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1875},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.185},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1936},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.205},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2117},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2112},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2096},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.207},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2207},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2129},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.209},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2132},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2281},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2214},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2185},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2194},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2114},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1946},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2049},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2008},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1967},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.196},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.19},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1881},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1926},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1902},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1809},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.196},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2023},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2055},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1995},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2009},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2011},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.2},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1997},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.197},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1967},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1921},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1933},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1909},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1892},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1895},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1881},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1829},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1866},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1886},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1799},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.172},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1721},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1695},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1724},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1698},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1675},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1653},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1639},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.162},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1581},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1599},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.153},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1589},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1617},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1568},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1573},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1562},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.159},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1584},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1513},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1526},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1535},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1566},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1532},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1493},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1497},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1509},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1492},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1467},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1563},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1609},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1608},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1648},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1689},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1724},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1653},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1651},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1671},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1678},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1684},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1638},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1613},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1679},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1679},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1691},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1712},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1636},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1653},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1613},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1574},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.155},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1579},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1516},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.15},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1575},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1593},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1534},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.163},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1644},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1745},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1698},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1658},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1609},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1653},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1617},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1562},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1582},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1559},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1542},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1596},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1542},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1532},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.151},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1517},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1455},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1489},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1553},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.152},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1437},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1513},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1511},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1567},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1537},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1502},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1462},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1518},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1506},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1441},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1376},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1348},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1319},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1346},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1354},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1318},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1335},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1298},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1311},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1316},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1317},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1316},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.131},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.128},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1253},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.127},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1303},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1286},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1307},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1263},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1271},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1289},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.13},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1284},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1283},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.127},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1252},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1267},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1251},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1258},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1261},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1264},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1251},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1234},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1249},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1231},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1203},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1187},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1176},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1177},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1204},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1201},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1171},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1144},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1143},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1122},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1141},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1146},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1144},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1139},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1173},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1181},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1142},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1156},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1156},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1145},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1144},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1138},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1146},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1141},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1151},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1156},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1173},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1207},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.123},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1237},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1218},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1203},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1207},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1223},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1237},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1199},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1174},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.119},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1179},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1138},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1121},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1104},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1109},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1094},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1103},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1111},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1112},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1126},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1105},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1117},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1107},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1113},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1105},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1087},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1096},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1096},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1064},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1058},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1028},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1141},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1095},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1068},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1082},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1093},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1109},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1085},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1078},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1063},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1034},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1079},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1081},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1047},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1041},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1112},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.102},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1025},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1017},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1042},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1069},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1103},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.109},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1071},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1088},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1064},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1092},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1073},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1048},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1071},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1118},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.112},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1154},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1134},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1163},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1199},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1194},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1173},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1145},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1157},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1181},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1149},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1113},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1118},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1096},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1069},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1065},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1111},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1092},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1076},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1074},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1092},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1096},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1005},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1027},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1043},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1066},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1066},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1093},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1094},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1125},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1137},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1131},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1121},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.109},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.109},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1101},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1094},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1093},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1062},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1072},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1087},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.108},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1071},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1119},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1082},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1093},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1016},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0993},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0959},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0966},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0954},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0963},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0929},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0883},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0884},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0847},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0846},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0829},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0902},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0885},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0884},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.086},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0913},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0964},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0989},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0992},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1004},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0982},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.1017},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0911},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0944},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0863},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0826},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0816},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.08},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0827},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0849},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0848},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0827},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0854},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0863},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0869},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0841},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0761},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0773},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0799},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0864},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0796},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0879},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0785},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0978},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0843},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0652},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0651},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.058},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0513},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0459},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0441},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0432},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.041},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0365},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0361},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0372},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0361},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0352},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0377},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.04},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0388},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0388},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0368},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0381},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0348},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0347},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.035},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.039},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0389},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0369},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0372},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.039},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.04},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0394},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0392},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0384},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0382},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0371},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0405},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0423},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0425},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0421},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.043},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0431},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0444},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0463},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0398},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0405},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.042},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0394},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0379},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0404},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0447},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0452},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0436},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0426},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0404},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0404},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.041},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0378},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0341},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0339},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0314},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0346},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0369},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0382},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0379},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0381},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.04},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0399},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.041},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.042},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0412},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0406},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0404},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0414},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.0432},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000004405,"lxr_nv_fc":1.044}],"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"}}