window.pageData = {"fund":{"_id":3000000080001,"stockCode":"080001","stockType":"fund","areaCode":"cn","followedNum":12,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2002-08-25T16:00:00.000Z","setUpScale":3166890000,"market":"a","tickerId":80001,"custody":"中国农业银行股份有限公司","name":"长盛成长价值证券投资基金","shortName":"长盛成长价值混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2002-09-17T16:00:00.000Z","fundCollectionId":4000050070000,"currency":"CNY","masterFundShortName":"长盛成长价值混合","memoNum":1,"pinyin":"csczjzzqtzjj","fundCollection":{"_id":4000050070000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50070000","tickerId":50070000,"name":"长盛基金管理有限公司"},"managers":[{"_id":7002314010280,"name":"王宁","gender":"m","educationCode":"001002","birthYear":1971,"resume":"王宁先生：硕士，历任华夏基金管理有限公司基金经理助理，兴业基金经理等职务。2005年8月加盟长盛基金管理有限公司，曾任基金经理助理、长盛动态精选证券投资基金基金经理、长盛同庆可分离交易股票型证券投资基金基金经理、长盛成长价值证券投资基金基金经理、长盛同庆中证800指数分级证券投资基金基金经理、权益投资部总监等职务。现任公司总经理助理，社保组合组合经理，长盛同智优势成长混合型证券投资基金(LOF)基金经理，长盛城镇化主题股票型证券投资基金基金经理。2022年9月29日离任长盛动态精选证券投资基金基金经理。2021年8月18日至2023年4月13日担任长盛航天海工装备灵活配置混合型证券投资基金基金经理。2021年8月26日起担任长盛多因子策略优选股票型证券投资基金基金经理。现任长盛量化红利策略混合型证券投资基金基金经理。2021年8月26日开始担任长盛成长价值证券投资基金基金经理。2021年8月26日开始担任长盛量化多策略灵活配置混合型证券投资基金基金经理。现任长盛医疗行业量化配置股票型证券投资基金基金经理。","tickerId":2314010280,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20048379","exchange":"fm","cnInfoCode":"db20048379","lastUpdated":"2024-05-16T10:30:28.096Z","followedNum":1,"currency":"CNY","workingDate":"2001-07-26T16:00:00.000Z","fundCompanyId":4000050070000,"fundManagerSecondLevel":"hybrid","pinyin":"wn","appointmentDate":"2021-08-25T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000080001,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.16140000000000002,"f_ins_h_s_r_c_hy":-0.07379999999999998,"f_ins_h_s_r_c_1y":-0.2139,"f_ind_h_s_r":0.8386,"f_ind_h_s_r_c_hy":0.07379999999999998,"f_ind_h_s_r_c_1y":0.21389999999999998,"f_h_a":126692,"f_h_s_a":1393,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000080001,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.25762787085321204,"f_p_r_m1_ssc":9179,"f_p_r_m1_ssrp":0.5527348006101547,"f_p_r_m3_ssc":9034,"f_p_r_m3_ssrp":0.25827521310749474,"f_p_r_m6_ssc":8766,"f_p_r_m6_ssrp":0.2921848260125499,"f_p_r_y1_ssc":8341,"f_p_r_y1_ssrp":0.61378896882494,"f_p_r_y2_ssc":7729,"f_p_r_y2_ssrp":0.7302018633540373,"f_p_r_y3_ssc":6878,"f_p_r_y3_ssrp":0.4308564781154573,"f_p_r_y5_ssc":4211,"f_p_r_y5_ssrp":0.167458432304038,"f_p_r_y10_ssc":1338,"f_p_r_y10_ssrp":0.33208676140613314,"f_cagr_p_r_fs_ssc":9098,"f_cagr_p_r_fs_ssrp":0.16686819830713423},"fp":{"stockId":3000000080001,"type":"fp","f_p_r_fys":0.023463035217490935,"f_p_r_m1":-0.05289725523188604,"f_p_r_m3":0.023463035217490935,"f_p_r_m6":0.024132183981935507,"f_p_r_y1":0.11277066687215509,"f_p_r_y3":0.13628053793974138,"f_p_r_y5":0.30686663390800795,"f_p_r_y10":1.2331767861583733,"f_cagr_p_r_fs":0.12263117203794338,"f_p_r_d1":-0.00028612303290409535,"f_p_r_y2":0.11864390788522416,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000080001,"type":"ff","f_m_f":2125381,"f_m_f_r":0.012,"f_c_f":354230,"f_c_f_r":0.002,"f_m_a_c_f":2479611,"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":"2026-03-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000080001,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.8012,"f_nv_cr":-0.004751906287987828},"f_as":{"stockId":3000000080001,"type":"f_as","f_tas":281559186.1182,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012715,"name":"长盛成长价值证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"012715","tickerId":12715,"shortName":"长盛成长价值混合C","currency":"CNY","__csrcFundId":107,"lastUpdated":"2025-01-04T00:32:11.306Z","inceptionDate":"2021-07-07T16:00:00.000Z","fundCollectionId":4000050070000,"followedNum":2,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"csczjzzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080001,"stockId":601899,"holdings":338400,"marketCap":11664648,"netValueRatio":0.0413,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080001,"stockId":725,"holdings":2736200,"marketCap":11519402,"netValueRatio":0.0408,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.012019230769231726,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080001,"stockId":601888,"holdings":101900,"marketCap":9635664,"netValueRatio":0.0341,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32538609842833766,"stock":{"stockCode":"601888","exchange":"sh","stockType":"company","tickerId":601888,"name":"中国中免"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080001,"stockId":157,"holdings":1087400,"marketCap":9384262,"netValueRatio":0.0332,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07740324594257242,"stock":{"stockCode":"000157","exchange":"sz","stockType":"company","tickerId":157,"name":"中联重科"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080001,"stockId":600150,"holdings":250200,"marketCap":8321652,"netValueRatio":0.0295,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03872832369942203,"stock":{"stockCode":"600150","exchange":"sh","stockType":"company","tickerId":600150,"name":"中国船舶"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080001,"stockId":601398,"holdings":1024700,"marketCap":8125871,"netValueRatio":0.0288,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10594369898048561,"stock":{"stockCode":"601398","exchange":"sh","stockType":"company","tickerId":601398,"name":"工商银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080001,"stockId":601658,"holdings":1415725,"marketCap":7715701,"netValueRatio":0.0273,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.052173913043477294,"stock":{"stockCode":"601658","tickerId":601658,"exchange":"sh","stockType":"company","name":"邮储银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080001,"stockId":831,"holdings":164500,"marketCap":7639380,"netValueRatio":0.027,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10260869565217334,"stock":{"stockCode":"000831","exchange":"sz","stockType":"company","tickerId":831,"name":"中国稀土"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080001,"stockId":601939,"holdings":783400,"marketCap":7269952,"netValueRatio":0.0257,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09999349181911366,"stock":{"stockCode":"601939","exchange":"sh","stockType":"company","tickerId":601939,"name":"建设银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080001,"stockId":600989,"holdings":324600,"marketCap":6371898,"netValueRatio":0.0226,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10280898876404465,"stock":{"stockCode":"600989","exchange":"sh","stockType":"company","tickerId":600989,"name":"宝丰能源"}}],"bondHoldings":[{"_id":"69723b9a1987889646e72f2c","date":"2025-12-30T16:00:00.000Z","fundId":3000000080001,"stockCode":"019728","stockName":"23国债25","holdings":211000,"marketCap":21359055,"netValueRatio":0.0756,"lastUpdated":"2026-01-22T15:00:42.493Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b9a1987889646e72f2d","date":"2025-12-30T16:00:00.000Z","fundId":3000000080001,"stockCode":"019773","stockName":"25国债08","holdings":167000,"marketCap":16868610,"netValueRatio":0.0597,"lastUpdated":"2026-01-22T15:00:42.497Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b9a1987889646e72f2e","date":"2025-12-30T16:00:00.000Z","fundId":3000000080001,"stockCode":"019766","stockName":"25国债01","holdings":141000,"marketCap":14257286,"netValueRatio":0.0505,"lastUpdated":"2026-01-22T15:00:42.500Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b9a1987889646e72f2f","date":"2025-12-30T16:00:00.000Z","fundId":3000000080001,"stockCode":"019779","stockName":"25国债10","holdings":78000,"marketCap":7897032,"netValueRatio":0.0279,"lastUpdated":"2026-01-22T15:00:42.503Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":3.3742508432601266,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-27T16:00:00.000Z","managers":[{"name":"王宁","d":"本基金基金经理，长盛量化红利策略混合型证券投资基金基金经理，公司首席投资官。","wy":27,"md":"王宁先生，硕士。历任华夏基金管理有限公司基金经理助理，基金经理等职务。2005年8月加入长盛基金管理有限公司，曾任基金经理助理、基金经理、权益投资部总监、总经理助理、副总经理等。","ad":"2021-08-25T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8012},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8098},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.818},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7978},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8098},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8067},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7913},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8052},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7844},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7605},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7969},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8112},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8459},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8423},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8577},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8843},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8992},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.9096},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.9032},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.898},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.9128},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.9074},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8934},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.9018},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.9381},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.9205},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.9122},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.9122},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8966},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8623},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8917},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8802},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.863},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8576},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8342},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8345},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8581},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8458},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8051},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8518},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8808},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8755},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8561},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8563},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8394},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8355},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.838},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8358},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8298},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8078},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8079},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7975},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.801},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.8041},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7999},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7822},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7906},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7929},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7701},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7599},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7528},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7441},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.754},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7372},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7378},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7346},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7352},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7244},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7156},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7201},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7065},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7264},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7266},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7176},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.725},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7199},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7323},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7352},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7179},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7148},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7099},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7167},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7006},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6948},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6993},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7005},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6901},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6899},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7149},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7157},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7114},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7297},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7425},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7583},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7469},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7529},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7587},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7556},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7506},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7349},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.728},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7358},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7429},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7518},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7518},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.735},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7483},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7341},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7261},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7199},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7257},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.712},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7115},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7403},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7451},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7326},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.762},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7518},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7834},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7588},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7405},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7256},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7375},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.743},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7192},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7182},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7145},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7092},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7258},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7207},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7219},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7252},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7306},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7162},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.721},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7188},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7121},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6933},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7137},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7275},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7397},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7303},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7161},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7152},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7235},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6995},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6847},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6907},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6809},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6884},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6632},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6487},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6556},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6516},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6537},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.662},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.662},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6529},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6507},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6415},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6287},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6333},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6525},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.65},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.658},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6546},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6554},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6494},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.651},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6477},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6396},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.63},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6307},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.634},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.644},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6368},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6403},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6332},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6349},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6344},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6321},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6272},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6261},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6271},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6167},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6118},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.622},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6213},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6141},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6105},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6071},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6028},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6095},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6052},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6059},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6024},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6082},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6059},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.603},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6048},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6039},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.605},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6129},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6101},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5971},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5966},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5983},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5959},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5979},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5967},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6032},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6054},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5998},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5933},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5915},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5948},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.598},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5965},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5924},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5939},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5911},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5923},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5881},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5822},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.59},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5905},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5895},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5906},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5859},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5919},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5904},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.588},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5901},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5939},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5908},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5921},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5848},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.585},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.578},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5697},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.563},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6187},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6231},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6243},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6235},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6294},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6349},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6347},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6371},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6385},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6353},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6499},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6543},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6576},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6543},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6573},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6472},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6616},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6681},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.674},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6745},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6753},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6661},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.655},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6509},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6571},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6913},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.697},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6855},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6923},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6969},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6786},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6729},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6475},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6554},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6377},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6298},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6527},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6422},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6399},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.644},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6375},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6191},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6212},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6288},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6152},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6212},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6286},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6183},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.616},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6085},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6086},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6147},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5868},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5947},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6037},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6041},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6049},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5969},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6019},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6201},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6519},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.669},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6645},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6639},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.661},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6627},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6493},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6565},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.656},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6524},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6477},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6542},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6658},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6849},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.679},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6767},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6737},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6758},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6615},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6634},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6733},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6707},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6603},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6481},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6544},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6369},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6435},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6471},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6725},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6717},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6668},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6577},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6675},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.683},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7018},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6988},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7146},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6996},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.7032},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6869},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6903},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6633},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6489},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6517},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6504},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6506},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6558},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6531},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6524},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6608},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6622},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6565},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6553},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6232},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6274},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6302},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6549},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6287},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6551},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.642},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6942},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.652},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5834},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5657},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5418},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5346},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5091},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5088},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5123},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5159},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5052},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.508},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.509},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5157},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5132},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5218},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5278},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.528},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5333},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.532},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5432},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5407},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.547},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5475},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5523},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5568},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5553},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5536},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5563},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5642},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5564},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5559},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5501},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5554},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5516},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5508},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5529},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5552},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5526},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5521},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5762},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5835},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5836},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5712},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5786},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5786},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5669},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5766},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5756},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5966},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6009},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6031},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5911},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6073},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6058},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6086},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6151},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6022},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6103},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5966},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6012},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5964},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.596},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6062},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.621},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6123},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6124},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.5977},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6117},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6105},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6116},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6216},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.62},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6227},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6298},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6208},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6242},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6266},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6353},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6318},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6476},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6459},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.64},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6508},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6356},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6327},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6391},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6451},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6436},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6526},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6389},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6395},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6494},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.66},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6663},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6606},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6625},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6704},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6768},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6827},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.673},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.668},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6468},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6523},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6543},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6373},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6362},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6387},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6265},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6301},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6233},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6459},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6617},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6572},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6557},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6328},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6497},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6236},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6216},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.602},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6008},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000080001,"lxr_nv_fc":1.6139}],"indexCandlestickList":[{"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},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48011,"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":231,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}