window.pageData = {"fund":{"_id":3000000006314,"stockCode":"006314","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-01-31T16:00:00.000Z","setUpScale":379626000,"market":"a","tickerId":6314,"custody":"中国银行股份有限公司","name":"国联策略优选混合型证券投资基金","shortName":"国联策略优选混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-05-07T16:00:00.000Z","fundCollectionId":4000050820000,"currency":"CNY","masterFundShortName":"国联策略优选混合","pinyin":"glclyxhhxzqtzjj","memoNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50820000","tickerId":50820000,"name":"国联基金管理有限公司"},"managers":[{"name":"王喆","stockType":"fund_manager","stockCode":"8801605712","exchange":"fm","tickerId":2326180070},{"name":"叶天垚","stockType":"fund_manager","stockCode":"j101020236","exchange":"fm","tickerId":252025253530}],"hotMetrics":{"fss":{"stockId":3000000006314,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.3006,"f_ins_h_s_r_c_hy":0.13049999999999995,"f_ins_h_s_r_c_1y":0.09519999999999998,"f_ind_h_s_r":0.6994,"f_ind_h_s_r_c_hy":-0.13049999999999995,"f_ind_h_s_r_c_1y":-0.09519999999999995,"f_h_a":6485,"f_h_s_a":47283,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006314,"type":"fpr","f_p_r_fys_ssc":8961,"f_p_r_fys_ssrp":0.2411830357142857,"f_p_r_m1_ssc":9300,"f_p_r_m1_ssrp":0.222927196472739,"f_p_r_m3_ssc":9150,"f_p_r_m3_ssrp":0.28943053885670567,"f_p_r_m6_ssc":8940,"f_p_r_m6_ssrp":0.240407204385278,"f_p_r_y1_ssc":8410,"f_p_r_y1_ssrp":0.22000237840409084,"f_p_r_y2_ssc":7796,"f_p_r_y2_ssrp":0.1856318152661963,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.2260733133647126,"f_p_r_y5_ssc":4509,"f_p_r_y5_ssrp":0.1484028393966282,"f_cagr_p_r_fs_ssc":9241,"f_cagr_p_r_fs_ssrp":0.10378787878787879},"fp":{"stockId":3000000006314,"type":"fp","f_p_r_fys":0.2746010638297878,"f_p_r_m1":0.06965498000557946,"f_p_r_m3":0.2158562367864698,"f_p_r_m6":0.26906951084957753,"f_p_r_y1":0.7075415676959631,"f_p_r_y3":0.6442498656004068,"f_cagr_p_r_fs":0.22554089848932968,"f_p_r_d1":0.0025863852679495203,"f_p_r_y2":1.0841990819038472,"f_p_r_y5":0.5805948028229333,"last_data_date":"2026-06-25T16:00:00.000Z","f_i_d":"2019-05-07T16:00:00.000Z"},"ff":{"stockId":3000000006314,"type":"ff","f_m_f":6379384,"f_m_f_r":0.012,"f_c_f":1063230,"f_c_f_r":0.002,"f_m_a_c_f":7442614,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-16T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006314,"type":"f_nlacan","f_nv_d":"2026-06-25T16:00:00.000Z","f_nv":3.4506,"f_nv_cr":-0.02813688212927734},"f_as":{"stockId":3000000006314,"type":"f_as","f_tas":965551949.3412001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006315,"stockCode":"006315","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-01-31T16:00:00.000Z","setUpScale":379626000,"market":"a","tickerId":6315,"custody":"中国银行股份有限公司","name":"国联策略优选混合型证券投资基金","shortName":"国联策略优选混合C","fundSecondLevel":"hybrid","__csrcFundId":6187,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:58.244Z","inceptionDate":"2019-05-07T16:00:00.000Z","fundCollectionId":4000050820000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"glclyxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006314,"stockId":688331,"holdings":348186,"marketCap":44835911,"netValueRatio":0.0265,"quarterlyChange":0.6553541586322154,"stock":{"name":"荣昌生物","exchange":"sh","stockType":"company","stockCode":"688331","tickerId":688331}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006314,"stockId":688498,"holdings":44562,"marketCap":44804417,"netValueRatio":0.0265,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006314,"stockId":688048,"holdings":214896,"marketCap":44268576,"netValueRatio":0.0262,"quarterlyChange":0.6433984842441167,"stock":{"name":"长光华芯","exchange":"sh","stockType":"company","stockCode":"688048","tickerId":688048}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006314,"stockId":688525,"holdings":207109,"marketCap":43905036,"netValueRatio":0.026,"quarterlyChange":0.8467636553706785,"stock":{"name":"佰维存储","exchange":"sh","stockType":"company","stockCode":"688525","tickerId":688525}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006314,"stockId":603929,"holdings":238200,"marketCap":42852180,"netValueRatio":0.0253,"quarterlyChange":0.8837696335078531,"stock":{"stockCode":"603929","exchange":"sh","stockType":"company","tickerId":603929,"name":"亚翔集成"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006314,"stockId":688097,"holdings":756649,"marketCap":39966200,"netValueRatio":0.0236,"quarterlyChange":0.399205298013245,"stock":{"stockCode":"688097","tickerId":688097,"exchange":"sh","stockType":"company","name":"博众精工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006314,"stockId":603876,"holdings":1682900,"marketCap":37293064,"netValueRatio":0.022,"quarterlyChange":0.4763491005995999,"stock":{"stockCode":"603876","exchange":"sh","stockType":"company","tickerId":603876,"name":"鼎胜新材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006314,"stockId":600988,"holdings":860428,"marketCap":37127468,"netValueRatio":0.0219,"quarterlyChange":0.38124199743918097,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006314,"stockId":2460,"holdings":469860,"marketCap":36827626,"netValueRatio":0.0218,"quarterlyChange":0.2463030688503729,"stock":{"stockCode":"002460","exchange":"sz","stockType":"company","tickerId":2460,"name":"赣锋锂业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006314,"stockId":601963,"holdings":3508600,"marketCap":36735042,"netValueRatio":0.0217,"quarterlyChange":-0.018011603771874496,"stock":{"stockCode":"601963","tickerId":601963,"exchange":"sh","stockType":"company","name":"重庆银行"}}],"bondHoldings":[{"_id":"69e8f96e1398d798430009e1","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006314,"stockCode":"019785","stockName":"25国债13","holdings":590000,"marketCap":59561065,"netValueRatio":0.0352,"lastUpdated":"2026-04-22T16:38:06.912Z"},{"_id":"69e8f96e1398d798430009e2","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006314,"stockCode":"019773","stockName":"25国债08","holdings":330000,"marketCap":33438059,"netValueRatio":0.0198,"lastUpdated":"2026-04-22T16:38:06.917Z"}],"lastFsMetrics":{"latestTurnoverRate":4.2132843753651725,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.4506},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.5505},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.5111},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.4325},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.5026},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.3812},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.3319},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.256},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.2083},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.0964},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.0598},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.0676},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.1017},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.9918},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.0847},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.1253},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.1062},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.0677},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.0389},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.113},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.1902},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.2001},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.2259},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.2589},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.222},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.1575},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.2528},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.2006},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.2015},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.2116},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.2407},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.3223},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.274},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.2862},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.2263},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.2381},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.2054},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.1549},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.127},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.0834},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.1178},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.0958},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.0749},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.128},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.0828},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.0648},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.0565},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.0651},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.9855},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.9936},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.9585},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.9336},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.9089},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.9135},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.8077},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.8078},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.8299},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.8641},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.7989},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.8902},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.8701},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.838},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.867},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.7975},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.7372},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.8437},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.8363},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.9088},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.881},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.9482},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.939},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.9627},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.9836},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.9737},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.8968},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.9182},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.888},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.8805},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.8852},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.995},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.0521},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.024},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.0196},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.0081},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.0057},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.051},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.0218},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.0252},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.0016},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.9141},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.9251},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.9729},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.9776},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.9125},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.0177},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.05},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.0739},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.0701},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.0579},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.0765},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.0407},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.016},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.9747},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.002},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.0014},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.0166},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":3.0113},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.9606},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.9957},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.9427},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.8772},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.8806},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.8477},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.8026},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.7072},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.7082},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.7114},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.719},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.7078},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.7029},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.6827},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.6685},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.6168},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.6021},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.6126},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5579},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5953},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.6149},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5818},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5986},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.6047},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.6185},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5765},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5318},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5285},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5376},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5581},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5458},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5121},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5119},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.4894},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.4461},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.4119},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5149},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5446},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.563},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5965},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.6126},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.6507},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.6058},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.6179},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.637},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.6517},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.6509},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.6012},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5968},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.6357},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.6383},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.6676},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.6999},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.6477},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.6587},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5999},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5403},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5429},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5569},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5046},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.4884},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5412},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5737},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5133},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5757},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5912},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.6366},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.611},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5813},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5488},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5924},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5959},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5505},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5338},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5099},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5338},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5376},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.53},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5196},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5312},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5396},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.4853},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.4814},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5068},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5647},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.4597},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.6288},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.6225},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.7205},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.6503},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.6368},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5226},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5164},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.5288},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.4546},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.3964},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.4223},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.405},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.4113},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.3475},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.312},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.3285},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.2588},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.225},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.1872},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.1868},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.1886},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.1675},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.159},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.1423},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.1692},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.1678},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.1827},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.1302},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.1052},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.0902},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.093},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.1106},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.1122},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.1021},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.1093},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.0724},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.0815},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.0482},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.0465},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.0423},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.0507},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.0676},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.0346},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.0546},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.0546},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.0424},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.1067},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.0714},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.0325},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.0208},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.0326},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9883},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9628},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.961},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9829},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9866},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9717},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9859},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9874},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.0089},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9936},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.99},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.016},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.0113},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.0264},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9999},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9573},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9076},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9144},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8903},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.895},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9096},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8985},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9234},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9308},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9458},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9297},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9106},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.912},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9289},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9383},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9331},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9219},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9396},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9501},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9466},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9257},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8925},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8597},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8618},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8732},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8629},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8514},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8624},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.7958},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8096},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.7945},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8117},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8181},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.7871},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.7401},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.6854},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.6462},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.6467},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8183},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8536},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8353},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8372},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8354},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8385},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.825},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8202},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8579},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8394},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8875},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9078},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.935},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.928},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9281},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8948},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9412},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9305},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9382},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9332},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9531},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9155},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8865},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.866},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8792},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9719},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.0055},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9974},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.0263},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":2.0494},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9942},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9837},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9371},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.974},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9314},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9376},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9946},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9588},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9507},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9413},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9162},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8581},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9009},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9565},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.919},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.949},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9377},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8805},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8483},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8302},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8281},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8472},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.7707},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.7862},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8201},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.815},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8029},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.7533},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.7528},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.7965},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8336},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8777},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8791},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8951},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8478},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8631},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8431},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8848},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8498},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8183},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8007},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8263},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8573},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8764},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8588},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8343},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8095},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8069},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.803},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.789},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8122},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8119},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.7714},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.7196},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.7427},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.7052},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.7251},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.7292},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.787},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.7928},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.7712},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.7196},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.7617},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.823},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8699},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8632},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8807},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8426},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8518},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8375},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8394},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8047},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.7706},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.7906},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.7968},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.803},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8186},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8152},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.7962},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8196},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8283},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.8045},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.7878},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.7076},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.7026},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.7283},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.7677},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.7078},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.7628},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.7568},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.9131},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.7679},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.6169},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.5456},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.5075},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.5028},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.4587},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.4716},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.4781},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.4758},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.4702},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.4751},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.4829},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.4672},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.4591},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.4643},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.4902},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.4843},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.5048},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.5043},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.5411},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.5156},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.4954},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.4901},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.5085},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.5042},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.5152},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.5193},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.5083},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.5288},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.5204},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.5161},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.5123},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.5303},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.5168},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.5211},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.5141},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.5261},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.5296},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.5088},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.5733},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.6029},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.6025},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.5644},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.566},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.5579},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.5382},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.5667},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.5749},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.6137},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.6156},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.6266},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.6244},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.6721},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.6633},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.6699},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.6779},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.646},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.6448},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.6014},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.6206},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.5963},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.6121},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.6373},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.658},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006314,"lxr_nv_fc":1.6385}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48839,"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"}}