window.pageData = {"fund":{"_id":3000000011267,"stockCode":"011267","shortName":"长盛鑫盛稳健一年持有A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11267,"masterFundFlag":1,"status":"normal","exchange":"jj","name":"长盛鑫盛稳健一年持有期混合型证券投资基金","fundCollectionId":4000050070000,"currency":"CNY","inceptionDate":"2021-08-16T16:00:00.000Z","followedNum":1,"masterFundShortName":"长盛鑫盛稳健一年持有","setUpDate":"2021-08-16T16:00:00.000Z","setUpAssetScale":243825416.22,"setUpShares":243825416.22,"pinyin":"csxswjyncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50070000","tickerId":50070000,"name":"长盛基金管理有限公司"},"managers":[{"name":"蔡宾","stockType":"fund_manager","stockCode":"db20040733","exchange":"fm","tickerId":302080030}],"hotMetrics":{"fss":{"stockId":3000000011267,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.342,"f_ins_h_s_r_c_hy":0.09950000000000003,"f_ins_h_s_r_c_1y":0.342,"f_ind_h_s_r":0.6579999999999999,"f_ind_h_s_r_c_hy":-0.09950000000000003,"f_ind_h_s_r_c_1y":-0.3420000000000001,"f_h_a":309,"f_h_s_a":76133,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011267,"type":"fpr","f_p_r_fys_ssc":8961,"f_p_r_fys_ssrp":0.7520089285714285,"f_p_r_m1_ssc":9300,"f_p_r_m1_ssrp":0.6727605118829981,"f_p_r_m3_ssc":9150,"f_p_r_m3_ssrp":0.7744015739425074,"f_p_r_m6_ssc":8940,"f_p_r_m6_ssrp":0.7509788566953798,"f_p_r_y1_ssc":8410,"f_p_r_y1_ssrp":0.8618147223213224,"f_p_r_y2_ssc":7796,"f_p_r_y2_ssrp":0.8434894162924952,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.7639423762658679,"f_cagr_p_r_fs_ssc":9241,"f_cagr_p_r_fs_ssrp":0.7534632034632035},"fp":{"stockId":3000000011267,"type":"fp","f_p_r_fys":-0.03935437069278214,"f_p_r_m1":-0.03365867007206069,"f_p_r_m3":-0.03883142805298512,"f_p_r_m6":-0.04213381555153728,"f_p_r_y1":-0.008423811306626838,"f_cagr_p_r_fs":0.011949866422537925,"f_p_r_d1":-0.0026522686369234716,"f_p_r_y2":0.06525892408245348,"f_p_r_y3":0.05876474115530694,"last_data_date":"2026-06-25T16:00:00.000Z","f_i_d":"2021-08-16T16:00:00.000Z"},"ff":{"stockId":3000000011267,"type":"ff","f_m_f":437800,"f_m_f_r":0.01,"f_c_f":87560,"f_c_f_r":0.002,"f_m_a_c_f":525360,"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":"2026-05-08T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000011267,"type":"f_nlacan","f_nv_d":"2026-06-25T16:00:00.000Z","f_nv":1.0594,"f_nv_cr":-0.0022603126765871062},"f_as":{"stockId":3000000011267,"type":"f_as","f_tas":28416401.5814,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011268,"name":"长盛鑫盛稳健一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011268","tickerId":11268,"shortName":"长盛鑫盛稳健一年持有C","currency":"CNY","__csrcFundId":9457,"lastUpdated":"2025-01-04T00:32:08.218Z","inceptionDate":"2021-08-16T16:00:00.000Z","fundCollectionId":4000050070000,"followedNum":0,"status":"normal","setUpDate":"2021-08-16T16:00:00.000Z","setUpAssetScale":121408697.91,"setUpShares":121408697.91,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"csxswjyncyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011267,"stockId":333,"holdings":35800,"marketCap":2733330,"netValueRatio":0.0544,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011267,"stockId":600519,"holdings":1700,"marketCap":2465000,"netValueRatio":0.049,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011267,"stockId":1000000000000700,"holdings":5200,"marketCap":2222208,"netValueRatio":0.0442,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011267,"stockId":1000000000000883,"holdings":46000,"marketCap":1137239,"netValueRatio":0.0226,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011267,"stockId":601225,"holdings":37800,"marketCap":967302,"netValueRatio":0.0192,"quarterlyChange":0.20028142589118292,"stock":{"stockCode":"601225","exchange":"sh","stockType":"company","tickerId":601225,"name":"陕西煤业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011267,"stockId":601899,"holdings":21800,"marketCap":713296,"netValueRatio":0.0142,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011267,"stockId":601058,"holdings":44800,"marketCap":576576,"netValueRatio":0.0115,"quarterlyChange":-0.204573547589617,"stock":{"stockCode":"601058","exchange":"sh","stockType":"company","tickerId":601058,"name":"赛轮轮胎"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011267,"stockId":600900,"holdings":19800,"marketCap":535392,"netValueRatio":0.0106,"quarterlyChange":0.002433075036404553,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011267,"stockId":600926,"holdings":27500,"marketCap":460625,"netValueRatio":0.0092,"quarterlyChange":0.09620418848167533,"stock":{"stockCode":"600926","exchange":"sh","stockType":"company","tickerId":600926,"name":"杭州银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011267,"stockId":600674,"holdings":27800,"marketCap":413942,"netValueRatio":0.0082,"quarterlyChange":0.07122302158273452,"stock":{"stockCode":"600674","exchange":"sh","stockType":"company","tickerId":600674,"name":"川投能源"}}],"bondHoldings":[{"_id":"69e8fa3f1398d79843001e61","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011267,"stockCode":"241145","stockName":"电力YK01","holdings":30000,"marketCap":3059827,"netValueRatio":0.0608,"lastUpdated":"2026-04-22T16:41:35.794Z"},{"_id":"69e8fa3f1398d79843001e62","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011267,"stockCode":"242580002","stockName":"25邮储永续债01BC","holdings":30000,"marketCap":3012603,"netValueRatio":0.0599,"lastUpdated":"2026-04-22T16:41:35.809Z"},{"_id":"69e8fa3f1398d79843001e63","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011267,"stockCode":"019785","stockName":"25国债13","holdings":26000,"marketCap":2624724,"netValueRatio":0.0522,"lastUpdated":"2026-04-22T16:41:35.813Z"},{"_id":"69e8fa3f1398d79843001e64","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011267,"stockCode":"102481726","stockName":"24京能国际MTN002(可持续挂钩)","holdings":20000,"marketCap":2076876,"netValueRatio":0.0413,"lastUpdated":"2026-04-22T16:41:35.818Z"},{"_id":"69e8fa3f1398d79843001e65","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011267,"stockCode":"242480007","stockName":"24工行永续债01","holdings":20000,"marketCap":2065692,"netValueRatio":0.0411,"lastUpdated":"2026-04-22T16:41:35.822Z"}],"lastFsMetrics":{"latestTurnoverRate":0.5580496923739484,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0594},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0618},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0669},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0687},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.075},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0735},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.08},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0834},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0917},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0966},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0945},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0956},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0935},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0937},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.095},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0979},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.103},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1064},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0989},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0937},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0892},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.094},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0963},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0937},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0942},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0947},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0996},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.101},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.099},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1019},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1043},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1039},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1043},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1052},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1053},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.105},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1069},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1103},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1133},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1104},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1061},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1094},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1088},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1088},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1108},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1089},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1068},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1094},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1068},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1037},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1016},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1049},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1059},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1071},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1028},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1033},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1052},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1054},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1029},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0998},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.103},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1022},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1036},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1038},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1007},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1078},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1089},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1135},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1139},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1146},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.114},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1137},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1128},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1111},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.106},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1075},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1052},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1055},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1086},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1108},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1093},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1078},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1119},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1112},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1093},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1141},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1159},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1154},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1145},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1117},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.115},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1141},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.109},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1077},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1142},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.119},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1116},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1108},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1102},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1096},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1106},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1116},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1122},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1114},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1126},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1138},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1154},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.114},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1143},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1124},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1099},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1124},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.115},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1113},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1028},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1047},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1026},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.106},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1051},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.104},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1059},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1071},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1064},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1043},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1048},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1017},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1051},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1084},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1054},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1069},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1062},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1106},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1123},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1117},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.111},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1128},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1125},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1097},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1089},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1107},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1111},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1088},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1071},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1107},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1112},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1104},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.113},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1145},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1195},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1183},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1159},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1172},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1121},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1145},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1102},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1105},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1132},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1125},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1139},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1138},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.112},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1148},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1118},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1102},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1072},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.108},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1054},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1014},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1073},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1072},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1037},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1064},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1087},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1139},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1088},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1066},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1021},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1031},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.104},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0979},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0985},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.101},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1002},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.107},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1008},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1024},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1017},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1022},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0999},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1006},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.1004},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0958},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.09},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0938},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.095},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0938},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.089},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0863},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0885},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0957},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0973},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.09},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0876},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0871},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0878},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0857},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0871},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0869},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.086},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0816},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0821},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0807},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0821},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0819},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0795},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0762},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.073},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0738},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0801},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0786},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0798},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0796},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0835},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0824},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.079},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0765},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0748},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0728},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0731},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0729},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0706},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0695},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0684},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0686},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0716},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.07},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0722},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0711},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0698},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0701},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0684},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0664},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0684},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0681},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0658},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0618},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0625},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0589},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0622},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0623},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0635},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0643},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0675},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0672},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0652},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.066},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0652},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.065},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0659},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0648},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0663},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0683},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0677},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.065},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0642},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0671},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0687},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0678},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0659},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0631},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0622},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0646},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0675},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0639},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0647},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0588},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0568},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0519},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0518},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.047},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0482},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0483},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0473},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0464},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0471},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0454},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0444},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0446},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0446},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0427},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0433},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0416},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0405},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.039},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0333},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.032},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0276},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0544},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0584},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0574},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0567},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0606},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0604},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0597},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0591},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0602},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0566},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0603},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0647},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0625},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0598},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0589},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0493},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0499},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0523},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0529},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0557},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0571},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0501},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0467},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0465},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0472},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0519},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.05},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0467},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0521},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0571},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0511},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0536},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0528},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0536},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0528},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0473},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0477},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0413},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.043},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0418},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0348},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0313},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0339},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0324},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0311},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.03},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0349},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0361},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0338},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.034},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0339},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0346},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0277},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0304},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0351},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.036},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0338},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0326},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0332},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0341},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0406},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0417},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0399},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0412},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0408},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0415},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0362},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0351},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0376},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0373},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0351},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0331},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0329},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0388},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0333},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0324},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.027},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0267},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0227},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0233},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0237},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0218},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0185},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0162},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0195},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0152},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0138},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0153},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0223},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0229},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0223},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0231},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.026},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.029},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0317},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0272},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0298},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0308},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0347},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.026},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0301},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0254},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0221},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0196},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0222},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0257},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0281},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.028},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0279},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0331},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0316},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0292},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0288},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0184},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0237},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0261},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.034},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0262},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0344},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0238},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0514},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0358},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0133},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0016},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9877},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.983},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9683},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9683},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9667},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9663},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9658},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9664},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9686},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9673},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.967},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9712},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9744},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.975},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9769},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9749},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9805},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9739},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9728},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9755},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9774},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9775},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9763},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9761},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9767},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9788},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9771},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9765},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9741},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9765},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9769},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9783},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9792},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9772},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9766},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9766},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9813},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9851},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9886},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9822},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9844},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9867},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9853},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9882},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9923},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0014},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0052},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0039},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0026},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0032},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0011},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":1.0011},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9985},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9943},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9943},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.989},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9903},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9916},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9923},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9934},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.9931},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011267,"lxr_nv_fc":0.994}],"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":48835,"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"}}