window.pageData = {"fund":{"_id":3000000013812,"stockCode":"013812","shortName":"景顺长城景气进取混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13812,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"景顺长城景气进取混合型证券投资基金","fundCollectionId":4000050290000,"followedNum":8,"inceptionDate":"2021-11-22T16:00:00.000Z","masterFundShortName":"景顺长城景气进取混合","setUpDate":"2021-11-22T16:00:00.000Z","setUpAssetScale":6043100091.74,"setUpShares":6043100091.74,"pinyin":"jsccjqjqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"managers":[{"name":"张靖","stockType":"fund_manager","stockCode":"db20056225","exchange":"fm","tickerId":2610110090}],"hotMetrics":{"fss":{"stockId":3000000013812,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0008,"f_ins_h_s_r_c_hy":0.00009999999999999994,"f_ins_h_s_r_c_1y":-0.0421,"f_ind_h_s_r":0.9992,"f_ind_h_s_r_c_hy":-0.00010000000000010001,"f_ind_h_s_r_c_1y":0.042100000000000026,"f_h_a":33159,"f_h_s_a":91902,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000013812,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.1860516934046346,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.6101968376895773,"f_p_r_m3_ssc":9139,"f_p_r_m3_ssrp":0.3265484788794047,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.1973240386777603,"f_p_r_y1_ssc":8395,"f_p_r_y1_ssrp":0.2629258994519895,"f_p_r_y2_ssc":7790,"f_p_r_y2_ssrp":0.3711644627038131,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.4959349593495935,"f_cagr_p_r_fs_ssc":9238,"f_cagr_p_r_fs_ssrp":0.7812060192703258},"fp":{"stockId":3000000013812,"type":"fp","f_p_r_fys":0.29322459222082853,"f_p_r_m1":-0.014438707209791901,"f_p_r_m3":0.08976527807147372,"f_p_r_m6":0.3496137226659679,"f_p_r_y1":0.5513245033112579,"f_cagr_p_r_fs":0.006646610937514286,"f_p_r_d1":-0.0012393280088128789,"f_p_r_y2":0.5303637713437253,"f_p_r_y3":0.19654051543997975,"last_data_date":"2026-06-15T16:00:00.000Z","f_i_d":"2021-11-22T16:00:00.000Z"},"ff":{"stockId":3000000013812,"type":"ff","f_m_f":21680285,"f_m_f_r":0.012,"f_c_f":3613380,"f_c_f_r":0.002,"f_m_a_c_f":25293665,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-22T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000013812,"type":"f_nlacan","f_nv_d":"2026-06-15T16:00:00.000Z","f_nv":1.0307,"f_nv_cr":0.0017494411507434915},"f_as":{"stockId":3000000013812,"type":"f_as","f_tas":2184478890.8863,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013813,"name":"景顺长城景气进取混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013813","tickerId":13813,"shortName":"景顺长城景气进取混合C","currency":"CNY","__csrcFundId":10242,"lastUpdated":"2025-01-04T00:32:13.735Z","fundCollectionId":4000050290000,"inceptionDate":"2021-11-22T16:00:00.000Z","followedNum":2,"status":"normal","setUpDate":"2021-11-22T16:00:00.000Z","setUpAssetScale":1382439744.54,"setUpShares":1382439744.54,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsccjqjqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013812,"stockId":300274,"holdings":1099244,"marketCap":165722025,"netValueRatio":0.0639,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013812,"stockId":300567,"holdings":862900,"marketCap":108466530,"netValueRatio":0.0418,"quarterlyChange":0.3782894736842106,"stock":{"stockCode":"300567","exchange":"sz","stockType":"company","tickerId":300567,"name":"精测电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013812,"stockId":600988,"holdings":2486000,"marketCap":107270900,"netValueRatio":0.0414,"quarterlyChange":0.38124199743918097,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013812,"stockId":2475,"holdings":2026600,"marketCap":99830316,"netValueRatio":0.0385,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013812,"stockId":600487,"holdings":1873740,"marketCap":98671148,"netValueRatio":0.038,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013812,"stockId":603766,"holdings":6757900,"marketCap":91231650,"netValueRatio":0.0352,"quarterlyChange":-0.15126772668672095,"stock":{"stockCode":"603766","exchange":"sh","stockType":"company","tickerId":603766,"name":"隆鑫通用"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013812,"stockId":605117,"holdings":683080,"marketCap":89797696,"netValueRatio":0.0346,"quarterlyChange":0.5250580046403721,"stock":{"stockCode":"605117","tickerId":605117,"exchange":"sh","stockType":"company","name":"德业股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013812,"stockId":300677,"holdings":1455320,"marketCap":85398177,"netValueRatio":0.0329,"quarterlyChange":0.5084832904884322,"stock":{"stockCode":"300677","exchange":"sz","stockType":"company","tickerId":300677,"name":"英科医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013812,"stockId":300308,"holdings":148300,"marketCap":84443503,"netValueRatio":0.0326,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013812,"stockId":600499,"holdings":4944600,"marketCap":78569694,"netValueRatio":0.0303,"quarterlyChange":0.1456380677721698,"stock":{"stockCode":"600499","exchange":"sh","stockType":"company","tickerId":600499,"name":"科达制造"}}],"bondHoldings":[{"_id":"69e8faa21398d79843002665","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013812,"stockCode":"118063","stockName":"金05转债","holdings":32910,"marketCap":4677868,"netValueRatio":0.0018,"lastUpdated":"2026-04-22T16:43:14.421Z"}],"lastFsMetrics":{"latestTurnoverRate":1.6275769941628877,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-15T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":1.0307},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":1.0289},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9913},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9723},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9731},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9957},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9649},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":1.0005},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":1.034},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":1.0434},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":1.0402},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":1.0273},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":1.0481},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":1.0799},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":1.071},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":1.0799},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":1.0778},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":1.0636},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":1.0309},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":1.0628},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":1.0478},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":1.0442},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":1.0458},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":1.0573},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":1.0832},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":1.0654},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":1.0583},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":1.0386},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":1.0346},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":1.0179},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":1.0001},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":1.0021},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9822},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9933},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9925},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9926},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9988},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9817},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9801},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9691},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9661},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9445},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9569},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9437},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9435},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9291},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9256},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8814},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8778},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8774},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8948},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8819},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9026},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9004},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8898},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.907},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.891},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8748},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9115},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9066},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9323},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9209},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9458},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.957},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9634},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9673},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9651},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9435},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9499},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9517},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9432},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9467},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9752},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9621},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9566},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.948},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9312},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9064},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9245},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9098},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9079},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.908},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8822},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8853},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.906},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8959},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8701},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8992},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.903},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9217},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.9051},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8927},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8868},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8772},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8751},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8603},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8691},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8557},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8448},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8303},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8214},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8243},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8257},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8211},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8331},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8228},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8129},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.797},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8021},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7992},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8082},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7992},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7936},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7943},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7798},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7754},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7861},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7637},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7799},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7904},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.783},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7963},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7938},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7948},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7897},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7825},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7797},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7839},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.788},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7853},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7763},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7773},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7714},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7567},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7536},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7825},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7892},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7853},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8007},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8062},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8182},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8067},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8127},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8187},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8186},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8247},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8156},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8042},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8224},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8122},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8038},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8109},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.791},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7998},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7904},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7778},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7814},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7888},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7829},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7754},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8002},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7968},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7735},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.795},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8027},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8174},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8193},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8129},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8054},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8211},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8202},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7996},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7979},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7946},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7989},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8001},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7962},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7959},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7985},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7957},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7792},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7911},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.8008},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7987},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7723},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7921},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7826},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7921},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7735},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7682},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7632},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7814},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7844},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7673},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7585},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7527},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7535},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7531},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7479},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7381},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7388},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7277},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7299},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7232},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7226},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7303},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7298},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7238},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7222},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7249},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7321},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7343},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.727},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.718},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7224},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7191},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7221},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7227},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7128},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7069},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6927},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6899},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.683},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6757},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.674},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6742},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6734},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6686},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6767},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6781},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6698},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6738},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6656},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6596},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6556},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6618},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.659},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6532},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6478},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6485},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6574},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.657},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6644},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6653},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.67},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6669},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.667},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6671},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6583},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6569},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6569},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.653},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6546},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.662},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6519},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6506},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6521},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.657},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.659},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6629},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.662},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6548},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6544},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6538},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6613},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6616},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6626},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6497},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6529},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6498},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6522},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6438},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6451},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6453},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6492},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6458},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.652},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6426},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6449},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6351},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6318},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6361},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6465},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6511},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6526},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6463},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6311},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6322},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6405},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.696},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7207},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7186},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7217},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7259},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7251},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7262},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7277},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7291},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7264},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7334},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.737},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7329},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7277},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.726},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7131},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7184},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7229},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7253},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7262},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7266},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7194},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7162},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7131},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7149},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7266},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7185},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7126},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7193},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7225},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7192},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7147},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7099},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.716},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7203},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7191},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7268},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.72},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7162},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7146},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7068},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7005},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7099},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7086},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7008},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7041},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7101},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7075},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7027},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6947},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6904},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6974},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6778},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6848},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6973},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6933},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6844},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6773},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6764},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6819},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6949},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7056},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7015},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7041},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7003},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7041},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6935},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6945},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.697},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6921},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.692},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6902},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.696},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7096},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7066},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7031},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6948},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.694},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6856},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6884},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6936},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6941},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6864},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6787},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6865},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6746},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6737},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6807},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6978},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6974},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6948},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6857},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.696},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7021},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7139},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7154},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.714},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7108},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7127},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7059},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7131},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7019},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6954},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6985},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6988},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6997},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7024},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6963},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6918},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6992},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6978},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6889},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6863},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6662},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6727},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.679},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6973},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6812},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7056},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6965},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7499},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.7171},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6677},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6415},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6216},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6179},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.5972},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.5967},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.5981},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.5908},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.5896},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.5905},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.5923},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.5895},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.5896},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.5948},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6041},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6045},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6071},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6001},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6094},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.5977},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.5921},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.5926},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6007},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6018},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.5968},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6012},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6018},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.61},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6116},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6135},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6097},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6173},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6147},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6132},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6149},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6159},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6164},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6116},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6242},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6302},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6354},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6153},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6248},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6292},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6134},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6176},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6283},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6452},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6479},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6472},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6472},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6536},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6504},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6491},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6518},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6403},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6361},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6284},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6354},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6337},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6369},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6452},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.66},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6559},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6559},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6529},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6597},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6549},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6564},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6635},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6623},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.668},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013812,"lxr_nv_fc":0.6773}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48757,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}