window.pageData = {"fund":{"_id":3000000018216,"name":"长城久恒灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"018216","tickerId":18216,"shortName":"长城久恒混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050150000,"inceptionDate":"2023-04-02T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ccjhlhpzhhxzqtzjj","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50150000","tickerId":50150000,"name":"长城基金管理有限公司"},"managers":[{"name":"储雯玉","stockType":"fund_manager","stockCode":"8801397636","exchange":"fm","tickerId":32325153330}],"hotMetrics":{"fss":{"stockId":3000000018216,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":119,"f_h_s_a":2027,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000018216,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.10995989304812834,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.22534150801333763,"f_p_r_m3_ssc":9139,"f_p_r_m3_ssrp":0.08459181440140075,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.09736901281762986,"f_p_r_y1_ssc":8395,"f_p_r_y1_ssrp":0.10138193948058137,"f_cagr_p_r_fs_ssc":9238,"f_cagr_p_r_fs_ssrp":0.2037458049150157,"f_p_r_y2_ssc":7790,"f_p_r_y2_ssrp":0.07266658107587623,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.24447297104549992},"fp":{"stockId":3000000018216,"type":"fp","f_cagr_p_r_fs":0.13791739016541804,"f_p_r_m1":0.05649219107364578,"f_p_r_d1":-0.0026060846410967953,"f_p_r_m3":0.41652429140929637,"f_p_r_m6":0.553372405841662,"f_p_r_fys":0.4357710581235308,"f_p_r_y1":1.094100123049027,"last_data_date":"2026-06-15T16:00:00.000Z","f_p_r_y2":1.5654554109806376,"f_p_r_y3":0.5053538175046555,"f_i_d":"2023-04-02T16:00:00.000Z"},"ff":{"stockId":3000000018216,"type":"ff","f_m_f":322219,"f_m_f_r":0.012,"f_c_f":53703,"f_c_f_r":0.002,"f_m_a_c_f":375922,"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":"2026-03-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000018216,"type":"f_nlacan","f_nv_d":"2026-06-15T16:00:00.000Z","f_nv":3.2335,"f_nv_cr":0.027617110532002886},"f_as":{"stockId":3000000018216,"type":"f_as","f_tas":31421768.6251,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000200001,"stockCode":"200001","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2003-08-31T16:00:00.000Z","setUpScale":1283430000,"market":"a","tickerId":200001,"custody":"中国建设银行股份有限公司","name":"长城久恒灵活配置混合型证券投资基金","shortName":"长城久恒混合(200001)","fundSecondLevel":"hybrid","__csrcFundId":235,"fundStatus":"normal","lastUpdated":"2026-05-01T06:59:43.494Z","masterFundFlag":1,"inceptionDate":"2003-10-30T16:00:00.000Z","fundCollectionId":4000050150000,"currency":"CNY","masterFundShortName":"长城久恒混合","pinyin":"ccjhlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000200001,"stockId":300502,"holdings":13300,"marketCap":5889772,"netValueRatio":0.0479,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000200001,"stockId":688627,"holdings":22991,"marketCap":5236200,"netValueRatio":0.0426,"quarterlyChange":0.018605483250593746,"stock":{"name":"精智达","exchange":"sh","stockType":"company","stockCode":"688627","tickerId":688627}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000200001,"stockId":688766,"holdings":22925,"marketCap":5162480,"netValueRatio":0.042,"quarterlyChange":0.7702224667872024,"stock":{"stockCode":"688766","tickerId":688766,"exchange":"sh","stockType":"company","name":"普冉股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000200001,"stockId":300900,"holdings":131600,"marketCap":5079760,"netValueRatio":0.0413,"quarterlyChange":-0.012029690299462326,"stock":{"stockCode":"300900","tickerId":300900,"exchange":"sz","stockType":"company","name":"广联航空"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000200001,"stockId":688072,"holdings":12271,"marketCap":4540270,"netValueRatio":0.0369,"quarterlyChange":0.12121212121212044,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000200001,"stockId":688392,"holdings":39903,"marketCap":4229718,"netValueRatio":0.0344,"quarterlyChange":-0.05525846702317261,"stock":{"name":"骄成超声","exchange":"sh","stockType":"company","stockCode":"688392","tickerId":688392}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000200001,"stockId":300567,"holdings":31800,"marketCap":3997260,"netValueRatio":0.0325,"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":3000000200001,"stockId":1267,"holdings":102900,"marketCap":3885504,"netValueRatio":0.0316,"quarterlyChange":0.7242009132420097,"stock":{"stockCode":"001267","tickerId":1267,"exchange":"sz","stockType":"company","name":"汇绿生态"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000200001,"stockId":688702,"holdings":22507,"marketCap":3755968,"netValueRatio":0.0306,"quarterlyChange":0.1777824828851724,"stock":{"name":"盛科通信","exchange":"sh","stockType":"company","stockCode":"688702","tickerId":688702}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000200001,"stockId":688313,"holdings":41237,"marketCap":3430506,"netValueRatio":0.0279,"quarterlyChange":-0.06296463167380029,"stock":{"stockCode":"688313","tickerId":688313,"exchange":"sh","stockType":"company","name":"仕佳光子"}}],"bondHoldings":[{"_id":"69e8fc8d1398d798430047cd","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000200001,"stockCode":"019792","stockName":"25国债19","holdings":3000,"marketCap":302205,"netValueRatio":0.0025,"lastUpdated":"2026-04-22T16:51:25.632Z"}]},"netValueList":[{"date":"2026-06-15T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":3.2335},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":3.1466},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.9194},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.9679},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.9281},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.9921},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.8445},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.9674},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":3.0627},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":3.0316},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.9553},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.882},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":3.028},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":3.1499},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":3.061},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":3.145},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":3.2305},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":3.1329},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":3.0317},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":3.2169},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":3.1343},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":3.0737},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":3.0606},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":3.077},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":3.155},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":3.076},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":3.0723},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.9369},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.9221},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.8258},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.7541},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.6856},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.653},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.6652},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.6108},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.6405},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.6958},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.6332},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.5985},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.5635},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.4963},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.4494},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.4572},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.4124},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.4117},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.3817},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.3673},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1919},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1855},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1792},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2394},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1469},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2223},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2078},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.178},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2249},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1723},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1395},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2382},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2288},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2704},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2009},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2827},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2892},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.3491},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.3882},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.4232},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.3211},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.3746},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.3734},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.3564},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.3704},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.5303},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.5846},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.5546},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.4918},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.4855},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.4749},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.5028},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.4437},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.4633},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.4731},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.3665},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.3736},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.4552},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.476},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.3588},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.4418},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.4056},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.4906},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.4934},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.4102},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.4652},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.4333},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.4206},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.3864},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.4349},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.4522},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.401},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.3555},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.3351},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.4322},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.4006},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.3669},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.3712},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.3122},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.3116},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2521},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2805},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2786},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2464},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2435},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2179},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1995},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1744},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1103},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1226},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1615},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.0816},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1273},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1957},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1815},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2275},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2076},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2006},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1314},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.0984},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.0794},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.0939},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1263},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1263},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.0942},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.0995},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.0602},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.0214},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.0182},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1148},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1553},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1745},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1902},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.174},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2318},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1951},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1895},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2332},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.257},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2872},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1998},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2545},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2469},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2807},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.3596},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.361},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.3953},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.3262},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1878},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2366},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2304},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1536},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.133},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.242},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2397},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1784},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.3002},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2828},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.3867},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.3359},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2852},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2531},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.3232},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.3054},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.28},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.3149},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2436},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.272},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2458},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2276},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1844},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1849},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1798},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.0698},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.0574},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.0873},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1057},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.0061},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1544},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1618},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2868},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2495},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.2443},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1438},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1266},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.1612},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.0977},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.0252},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.0617},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.0482},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":2.0258},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.943},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.9058},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.9309},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.8734},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.8449},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.8028},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.8281},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.827},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.7969},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.7922},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.7486},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.7652},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.7712},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.8001},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.7587},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.732},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.7233},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.7173},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.7063},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.7193},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.7126},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.7084},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6814},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6719},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6381},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6291},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6138},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6201},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6321},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5964},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.608},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6128},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.606},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6437},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6366},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5955},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5803},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.593},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5487},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5221},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5148},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5469},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5545},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5293},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5441},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.531},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5462},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5465},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.54},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.561},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5512},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5561},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5235},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5161},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5163},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5492},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5254},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5191},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5423},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5331},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5668},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5765},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5909},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6035},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6128},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6051},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6351},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6481},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6685},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6351},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6838},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6953},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6997},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.658},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6167},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5952},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5918},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5873},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6064},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5905},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5965},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5715},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.589},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.568},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5815},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5885},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.564},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4802},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4322},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.3749},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.395},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5906},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6128},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6045},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6184},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6175},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6223},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6149},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.606},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6387},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6511},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.7188},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.73},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.7591},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.7504},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.7349},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.687},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.7478},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.7453},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.7605},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.7651},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.7681},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.7388},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6991},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6377},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6702},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.7738},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.8028},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.7764},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.7819},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.8057},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.7383},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.7215},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6522},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6976},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6546},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6654},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.7328},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6863},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6797},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6582},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6489},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5666},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5792},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6265},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5796},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6096},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6048},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5545},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5467},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5129},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5234},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5173},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4391},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4453},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4689},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4538},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4262},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.3495},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.3712},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4309},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4555},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5143},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.524},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5528},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5011},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5111},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4948},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5502},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4939},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.476},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4282},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4756},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5013},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5201},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5265},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4933},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4785},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4943},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4905},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.466},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.494},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5177},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.498},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4682},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4782},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.444},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4614},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4596},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5108},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4982},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4666},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4324},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4862},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5475},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6023},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5817},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.6246},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5383},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4991},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.482},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4686},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4062},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.3809},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4567},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4215},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4118},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.448},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4459},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4206},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4285},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4485},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.469},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.4398},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.3178},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.3007},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.3238},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.3446},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.2886},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.3736},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.44},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.5077},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.3126},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.152},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.0829},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.0394},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.0394},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":0.9927},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.0062},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.0095},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.0065},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.0141},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.02},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.0281},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.0316},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.0202},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.0248},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.0516},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.0486},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.0581},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.051},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.0952},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.0564},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.0412},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.0404},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.0537},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.0525},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.063},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.0721},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.0685},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.0896},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.0942},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.0888},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.0856},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.1028},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.0932},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.1036},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.1057},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.107},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.1132},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.0919},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.154},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.1951},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.1886},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.1446},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.144},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.1427},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.1257},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.1495},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.1672},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.2206},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.219},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.2108},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.2054},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.2325},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.1946},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.1942},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.2},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.1916},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.1903},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.14},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.149},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.1504},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.1627},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.1635},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.1828},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.1837},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.1838},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.178},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.208},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.1754},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.2187},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.2663},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.2724},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.2744},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018216,"lxr_nv_fc":1.2821}],"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"}}