window.pageData = {"fund":{"_id":3000000009327,"stockCode":"009327","name":"东兴兴晟混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9327,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"东兴兴晟混合A","inceptionDate":"2020-08-04T16:00:00.000Z","followedNum":0,"fundCollectionId":4000051940000,"currency":"CNY","masterFundShortName":"东兴兴晟混合","setUpDate":"2020-08-04T16:00:00.000Z","setUpAssetScale":281613922.92,"setUpShares":281613922.92,"pinyin":"dxxshhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51940000","tickerId":51940000,"name":"东兴基金管理有限公司"},"managers":[{"name":"李晨辉","stockType":"fund_manager","stockCode":"8801406882","exchange":"fm","tickerId":120308164650},{"name":"李兵伟","stockType":"fund_manager","stockCode":"8801410072","exchange":"fm","tickerId":120223164650}],"hotMetrics":{"fss":{"stockId":3000000009327,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":-0.6024,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0.6024,"f_h_a":545,"f_h_s_a":65719,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009327,"type":"fpr","f_p_r_fys_ssc":8947,"f_p_r_fys_ssrp":0.40979208584842386,"f_p_r_m1_ssc":9334,"f_p_r_m1_ssrp":0.21000750026786671,"f_p_r_m3_ssc":9171,"f_p_r_m3_ssrp":0.4122137404580153,"f_p_r_m6_ssc":8947,"f_p_r_m6_ssrp":0.40968030404650124,"f_p_r_y1_ssc":8422,"f_p_r_y1_ssrp":0.43664647904049403,"f_p_r_y2_ssc":7792,"f_p_r_y2_ssrp":0.36683352586317547,"f_p_r_y3_ssc":7007,"f_p_r_y3_ssrp":0.3394233514130745,"f_cagr_p_r_fs_ssc":9328,"f_cagr_p_r_fs_ssrp":0.3736464029162646,"f_p_r_y5_ssc":4529,"f_p_r_y5_ssrp":0.16386925795053003},"fp":{"stockId":3000000009327,"type":"fp","f_p_r_fys":0.09430604982206425,"f_p_r_m1":0.062458471760796996,"f_p_r_m3":0.10070902457492936,"f_p_r_m6":0.09430604982206425,"f_p_r_y1":0.27562824092540694,"f_cagr_p_r_fs":0.0826439226732294,"f_p_r_d1":-0.00017188037126159017,"f_p_r_y3":0.38850295241403043,"f_p_r_y2":0.6036505867014315,"last_data_date":"2026-07-02T16:00:00.000Z","f_p_r_y5":0.49747143659861126,"f_i_d":"2020-08-04T16:00:00.000Z"},"ff":{"stockId":3000000009327,"type":"ff","f_m_f":262684,"f_m_f_r":0.01,"f_c_f":52536,"f_c_f_r":0.002,"f_m_a_c_f":315220,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-30T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000009327,"type":"f_nlacan","f_nv_d":"2026-07-02T16:00:00.000Z","f_nv":1.599,"f_nv_cr":0.004901960784313708},"f_as":{"stockId":3000000009327,"type":"f_as","f_tas":15420608.013600001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009328,"name":"东兴兴晟混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"009328","tickerId":9328,"shortName":"东兴兴晟混合C","__csrcFundId":7914,"lastUpdated":"2025-01-04T00:32:04.282Z","exchange":"jj","inceptionDate":"2020-08-04T16:00:00.000Z","followedNum":0,"fundCollectionId":4000051940000,"currency":"CNY","status":"normal","setUpDate":"2020-08-04T16:00:00.000Z","setUpAssetScale":103380254.95,"setUpShares":103380254.95,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dxxshhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009327,"stockId":600057,"holdings":86200,"marketCap":696496,"netValueRatio":0.0261,"quarterlyChange":-0.0516431924882631,"stock":{"stockCode":"600057","exchange":"sh","stockType":"company","tickerId":600057,"name":"厦门象屿"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009327,"stockId":688677,"holdings":10902,"marketCap":596230,"netValueRatio":0.0224,"quarterlyChange":0.2671455050973124,"stock":{"stockCode":"688677","tickerId":688677,"exchange":"sh","stockType":"company","name":"海泰新光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009327,"stockId":603556,"holdings":17800,"marketCap":583840,"netValueRatio":0.0219,"quarterlyChange":-0.09890109890109922,"stock":{"stockCode":"603556","exchange":"sh","stockType":"company","tickerId":603556,"name":"海兴电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009327,"stockId":1283,"holdings":8000,"marketCap":552080,"netValueRatio":0.0207,"quarterlyChange":-0.01414285714285668,"stock":{"name":"豪鹏科技","exchange":"sz","stockType":"company","stockCode":"001283","tickerId":1283}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009327,"stockId":688550,"holdings":13214,"marketCap":512042,"netValueRatio":0.0192,"quarterlyChange":-0.1447804016773332,"stock":{"stockCode":"688550","tickerId":688550,"exchange":"sh","stockType":"company","name":"瑞联新材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009327,"stockId":603236,"holdings":6800,"marketCap":504560,"netValueRatio":0.0189,"quarterlyChange":-0.2223037417461483,"stock":{"stockCode":"603236","exchange":"sh","stockType":"company","tickerId":603236,"name":"移远通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009327,"stockId":688401,"holdings":10401,"marketCap":499664,"netValueRatio":0.0187,"quarterlyChange":-0.01577545584921103,"stock":{"name":"路维光电","exchange":"sh","stockType":"company","stockCode":"688401","tickerId":688401}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009327,"stockId":688551,"holdings":11713,"marketCap":487495,"netValueRatio":0.0183,"quarterlyChange":0.1330091008108365,"stock":{"stockCode":"688551","tickerId":688551,"exchange":"sh","stockType":"company","name":"科威尔"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009327,"stockId":688557,"holdings":14771,"marketCap":460855,"netValueRatio":0.0173,"quarterlyChange":-0.14356299752950785,"stock":{"stockCode":"688557","tickerId":688557,"exchange":"sh","stockType":"company","name":"兰剑智能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009327,"stockId":300922,"holdings":22900,"marketCap":447466,"netValueRatio":0.0168,"quarterlyChange":-0.145605596851771,"stock":{"stockCode":"300922","tickerId":300922,"exchange":"sz","stockType":"company","name":"天秦装备"}}],"bondHoldings":[{"_id":"69e8f9f11398d798430017c6","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009327,"stockCode":"102298","stockName":"国债2508","holdings":10000,"marketCap":1013274,"netValueRatio":0.038,"lastUpdated":"2026-04-22T16:40:17.012Z"},{"_id":"69e8f9f11398d798430017c7","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009327,"stockCode":"102310","stockName":"国债2513","holdings":5000,"marketCap":504754,"netValueRatio":0.0189,"lastUpdated":"2026-04-22T16:40:17.016Z"},{"_id":"69e8f9f11398d798430017c8","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009327,"stockCode":"019792","stockName":"25国债19","holdings":2000,"marketCap":201510,"netValueRatio":0.0076,"lastUpdated":"2026-04-22T16:40:17.019Z"}],"lastFsMetrics":{"latestTurnoverRate":8.177922079939426,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-07-02T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.599},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5912},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5982},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5426},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5548},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4803},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5163},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5272},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5311},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.501},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.499},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4883},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4952},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5036},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4962},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4735},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4812},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4894},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4716},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5091},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5028},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.505},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5135},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5263},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5214},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5673},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5619},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5893},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.6077},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5928},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5628},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.6142},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.6112},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5953},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5889},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5938},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.6132},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.6017},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.612},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5962},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5925},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5777},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5719},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5599},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5459},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5555},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5441},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5405},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5688},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5465},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5533},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5482},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.542},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5224},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5247},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5176},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5228},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5064},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5184},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4688},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4527},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4672},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.488},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4589},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4701},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4682},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4531},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4657},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4488},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4032},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4596},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4781},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5102},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4954},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5238},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5284},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5346},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.547},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5511},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5194},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5382},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5128},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5022},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5067},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5482},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5543},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5489},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5447},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.534},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5218},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5371},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5378},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5339},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5324},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5165},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.514},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.531},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5278},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5024},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.551},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5636},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5815},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5771},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5799},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5824},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5695},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5681},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5501},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5501},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5424},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5398},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5349},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5263},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.537},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5211},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.501},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5062},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5025},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4831},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4612},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4609},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4562},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4639},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4612},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4543},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.44},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.443},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4364},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.42},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4061},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.3994},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4217},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4225},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4223},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4448},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4515},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4597},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4456},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4337},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4417},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4426},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4526},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4469},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4365},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4312},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4387},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4242},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4008},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4488},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.459},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4792},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4759},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4833},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.487},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4781},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4814},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4844},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4834},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4888},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4827},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4746},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4868},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.487},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4811},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.499},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5016},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.5047},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4891},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.468},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4652},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4659},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4388},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4211},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4528},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4629},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4474},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.474},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4746},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4847},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4748},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4627},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4507},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4584},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4598},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4324},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4376},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.431},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4287},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4411},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4334},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4274},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4338},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4356},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4142},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4144},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4243},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4159},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.3868},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4016},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.414},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4374},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4246},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4181},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4017},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4136},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.4091},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.3998},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.3792},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.3822},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.3681},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.3695},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.3564},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.3374},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.3452},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.3327},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.3298},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.3205},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.3209},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.3262},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.316},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.3044},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2977},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2948},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.3097},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.3144},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.3121},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.3073},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.3052},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2923},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.297},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2906},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2782},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2762},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2679},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2641},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2666},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2624},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2569},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2543},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2568},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2465},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2458},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2535},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2477},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2533},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2496},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2356},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2299},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2357},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2225},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2028},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1963},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2047},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2138},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2111},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2131},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2104},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2202},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2164},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.208},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2177},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.21},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.2085},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1986},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1924},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1883},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1989},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1831},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.179},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1779},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1725},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1802},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1877},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1874},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1814},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1806},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1774},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1869},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1851},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1862},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1726},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1837},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1763},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.173},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1508},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1416},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1329},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1346},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1346},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1359},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1272},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1226},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1012},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1028},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0953},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1055},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1031},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0904},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0823},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0556},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0418},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0414},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1486},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1658},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1631},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1582},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1604},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1638},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1618},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1548},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1585},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1577},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1725},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1744},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1783},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1715},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1709},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.157},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1667},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1655},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1634},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1636},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1691},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1552},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1514},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1409},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1326},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1584},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1627},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1508},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1592},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1603},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1517},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1468},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1306},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1478},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1436},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1417},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1519},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.145},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1495},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1399},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.127},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.104},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1029},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1117},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0996},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1017},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1089},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1052},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0915},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0836},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0795},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0862},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0501},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0498},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0678},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0656},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0679},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0496},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0485},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0718},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0946},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.117},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1216},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1193},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1021},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1199},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1061},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.137},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1234},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1186},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1038},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1496},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1581},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1742},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.168},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1559},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1509},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1499},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1414},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1343},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1461},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1451},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1303},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1169},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1224},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1081},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1098},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0994},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1334},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1315},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1215},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1017},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1183},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1344},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1615},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1568},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1703},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.148},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1469},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1315},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1305},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.106},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0868},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1024},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0929},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0979},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1157},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0842},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0882},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0872},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0755},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0624},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0333},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0369},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0377},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0532},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0303},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0638},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0592},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.1475},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0791},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9945},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9568},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9329},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9255},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.8998},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.899},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9033},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.8883},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.8909},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9047},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9098},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9099},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9042},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9115},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9282},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9232},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9255},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9169},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9389},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9245},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9098},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9094},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9207},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9162},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9183},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.929},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9291},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9433},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9494},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9504},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9502},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.959},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.954},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9547},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9599},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9616},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9622},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9467},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9685},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9851},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9888},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9566},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9531},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9612},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9474},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.941},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9555},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9778},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9782},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9731},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9739},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9847},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9852},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0028},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":1.0081},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9858},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.9856},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009327,"lxr_nv_fc":0.965}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48888,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}