window.pageData = {"fund":{"_id":3000000080012,"stockCode":"080012","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2012-03-04T16:00:00.000Z","setUpScale":436782000,"market":"a","tickerId":80012,"custody":"中国银行股份有限公司","name":"长盛电子信息产业混合型证券投资基金","shortName":"长盛电子信息产业混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2012-03-26T16:00:00.000Z","fundCollectionId":4000050070000,"currency":"CNY","masterFundShortName":"长盛电子信息产业混合","pinyin":"csdzxxcyhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50070000","tickerId":50070000,"name":"长盛基金管理有限公司"},"managers":[{"name":"杨秋鹏","stockType":"fund_manager","stockCode":"db20874731","exchange":"fm","tickerId":251716220120}],"hotMetrics":{"fss":{"stockId":3000000080012,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":-0.0001,"f_ins_h_s_r_c_1y":-0.050300000000000004,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0.00010000000000010001,"f_ind_h_s_r_c_1y":0.05030000000000001,"f_h_a":31293,"f_h_s_a":7708,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000080012,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.8986006219458018,"f_p_r_m1_ssc":9164,"f_p_r_m1_ssrp":0.8867183236931137,"f_p_r_m3_ssc":9018,"f_p_r_m3_ssrp":0.8721304203171787,"f_p_r_m6_ssc":8757,"f_p_r_m6_ssrp":0.9737322978529008,"f_p_r_y1_ssc":8326,"f_p_r_y1_ssrp":0.7121921921921922,"f_p_r_y2_ssc":7708,"f_p_r_y2_ssrp":0.5187491890489165,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.9369827210686801,"f_p_r_y5_ssc":4247,"f_p_r_y5_ssrp":0.901789919924635,"f_p_r_y10_ssc":1349,"f_p_r_y10_ssrp":0.9807121661721068,"f_cagr_p_r_fs_ssc":9067,"f_cagr_p_r_fs_ssrp":0.3480035296712994},"fp":{"stockId":3000000080012,"type":"fp","f_p_r_fys":-0.01989258006763439,"f_p_r_m1":-0.0014861852327230363,"f_p_r_m3":-0.05655198825556884,"f_p_r_m6":-0.10222303206997119,"f_p_r_y1":0.1212167185010995,"f_p_r_y3":-0.16126652669806363,"f_p_r_y5":-0.2817784256559769,"f_p_r_y10":-0.14999379328924412,"f_cagr_p_r_fs":0.08540747637921542,"f_p_r_d1":-0.016534962480908466,"f_p_r_y2":0.33498916184971206,"last_data_date":"2026-04-19T16:00:00.000Z"},"ff":{"stockId":3000000080012,"type":"ff","f_m_f":3658628,"f_m_f_r":0.012,"f_c_f":609771,"f_c_f_r":0.002,"f_m_a_c_f":4268399,"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":"2026-04-16T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000080012,"type":"f_nlacan","f_nv_d":"2026-04-19T16:00:00.000Z","f_nv":1.4781,"f_nv_cr":0.00013532715339326096},"f_as":{"stockId":3000000080012,"type":"f_as","f_tas":358433705.7213,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018010,"name":"长盛电子信息产业混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"018010","tickerId":18010,"shortName":"长盛电子信息产业混合C","currency":"CNY","__csrcFundId":2004,"exchange":"jj","lastUpdated":"2025-01-04T00:32:23.523Z","fundCollectionId":4000050070000,"inceptionDate":"2023-03-01T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"csdzxxcyhhxzqtzjj","followedNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080012,"stockId":2594,"holdings":489800,"marketCap":47863256,"netValueRatio":0.0795,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1052101455910629,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080012,"stockId":2410,"holdings":3410300,"marketCap":42901574,"netValueRatio":0.0713,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10526315789473661,"stock":{"stockCode":"002410","exchange":"sz","stockType":"company","tickerId":2410,"name":"广联达"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080012,"stockId":600183,"holdings":598600,"marketCap":42746026,"netValueRatio":0.071,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32191780821917715,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080012,"stockId":2371,"holdings":87400,"marketCap":40123592,"netValueRatio":0.0667,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.014855424882836532,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080012,"stockId":2916,"holdings":140100,"marketCap":32543829,"netValueRatio":0.0541,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07223966026587902,"stock":{"stockCode":"002916","exchange":"sz","stockType":"company","tickerId":2916,"name":"深南电路"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080012,"stockId":977,"holdings":462400,"marketCap":30795840,"netValueRatio":0.0512,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10507927976350451,"stock":{"stockCode":"000977","exchange":"sz","stockType":"company","tickerId":977,"name":"浪潮信息"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080012,"stockId":725,"holdings":7169000,"marketCap":30181490,"netValueRatio":0.0501,"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":3000000080012,"stockId":688019,"holdings":123086,"marketCap":26822901,"netValueRatio":0.0446,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.046051479600770606,"stock":{"stockCode":"688019","exchange":"sh","stockType":"company","tickerId":688019,"name":"安集科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080012,"stockId":603019,"holdings":292400,"marketCap":25041136,"netValueRatio":0.0416,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2818448637316572,"stock":{"stockCode":"603019","exchange":"sh","stockType":"company","tickerId":603019,"name":"中科曙光"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080012,"stockId":688213,"holdings":203009,"marketCap":19304125,"netValueRatio":0.0321,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.20092415331202207,"stock":{"name":"思特威","exchange":"sh","stockType":"company","stockCode":"688213","tickerId":688213}}],"lastFsMetrics":{"latestTurnoverRate":5.172712625270868,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-19T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4781},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4779},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4783},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.465},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4671},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4657},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4773},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4719},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4763},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4347},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4317},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4411},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4619},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4505},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4661},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4685},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4601},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4751},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4578},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4421},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4803},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4898},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5042},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5011},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5136},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5044},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5184},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5207},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5126},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4922},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4927},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.477},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.473},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4865},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5204},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5287},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5241},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.525},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5204},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5235},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5374},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5392},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5448},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5246},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5122},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5266},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5201},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5228},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5077},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5378},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.553},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5634},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5654},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5668},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5821},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5743},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5753},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5667},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5717},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5775},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5911},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5931},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5738},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5924},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5531},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5384},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.536},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5435},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5279},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5081},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5079},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.508},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5092},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5037},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5092},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4979},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5015},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.501},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4952},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4995},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.484},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4933},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5031},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4961},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5062},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5129},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5169},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5138},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5094},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5062},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5174},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5195},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5079},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5017},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5073},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5061},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4965},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4815},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5308},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5394},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5344},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5203},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.507},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5495},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5524},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5465},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5785},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5846},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.608},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5643},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5758},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5773},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5791},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6636},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.707},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.701},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6905},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6681},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6564},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6506},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6556},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6464},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6432},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.672},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6814},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6682},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.7452},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.7378},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.8304},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.7853},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.7788},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.7514},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.7943},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.7716},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.7364},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.7378},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6887},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6952},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6569},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6449},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6324},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6342},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6366},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5822},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.572},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5976},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5734},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5478},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6269},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6574},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.7152},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.7044},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.7367},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6689},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6934},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6865},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.668},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5856},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5678},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5415},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5511},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5156},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5004},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5075},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5028},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4935},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4866},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.517},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5189},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5108},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5083},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4975},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5011},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4931},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5016},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4895},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4942},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4797},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4684},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4568},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4567},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.467},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4477},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4357},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4419},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4153},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4257},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4178},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4188},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4179},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3916},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3985},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3876},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3735},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3991},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4028},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.384},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3787},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.377},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3536},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3395},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3214},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.336},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.341},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3258},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3353},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3179},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3187},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3201},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3169},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.346},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3357},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3404},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3142},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3013},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2937},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3143},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2774},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2855},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.299},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.288},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3017},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.312},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3173},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3179},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3212},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3235},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3563},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3437},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3523},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3396},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3684},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3568},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3656},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3295},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3198},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3135},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3211},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3083},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.33},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3299},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3371},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3183},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3257},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3187},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3212},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3382},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3374},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3213},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.305},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2626},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2692},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3586},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3743},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3707},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3707},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3727},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3885},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.388},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3955},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.41},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4005},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4257},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4453},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4772},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.466},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.475},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4429},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4632},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4646},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.481},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5059},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5221},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.453},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4434},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4327},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4461},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5067},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5433},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5442},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5623},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5765},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5353},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5348},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5084},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5315},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5132},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4771},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5021},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4578},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4557},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4312},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.396},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3478},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3209},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3571},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3299},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3348},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3247},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3062},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2859},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2754},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2704},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2926},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2342},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2387},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2643},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2538},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2632},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2255},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2322},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2526},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2933},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3357},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3407},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3522},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3222},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3337},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3176},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3385},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.332},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3053},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2905},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2869},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3082},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3285},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3247},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3183},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3137},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3179},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3083},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2899},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3038},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.32},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2967},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.261},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2741},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2344},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2394},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2638},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3043},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2913},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2819},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2476},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2908},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3466},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3984},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3793},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3937},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3456},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3269},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2852},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2951},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2384},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2085},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2426},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2295},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2261},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2352},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2439},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2357},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2467},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2682},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2735},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2707},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1844},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1788},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1998},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2149},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1798},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2384},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2715},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3606},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2439},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1397},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0774},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0486},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0484},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0132},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0187},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0144},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0133},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0187},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0215},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0287},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0324},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.021},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0291},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0476},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.044},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0494},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0402},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0651},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0424},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0361},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0354},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0489},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0505},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0505},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0555},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0548},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0647},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0659},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.061},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0581},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0676},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0596},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0604},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0625},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0625},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0669},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0537},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0948},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1204},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1242},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0901},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.093},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0975},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.0896},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1008},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1141},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.152},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1569},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1491},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1512},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.173},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1506},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1546},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1632},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1444},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1431},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1101},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1163},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1134},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1299},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1285},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1448},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1534},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1535},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1492},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1562},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1262},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1499},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1686},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1664},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1769},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1835},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1798},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1698},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1641},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1613},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1549},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1424},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1492},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1537},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1584},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1579},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1462},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1464},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1346},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1358},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1462},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1302},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1516},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1666},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1629},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1616},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.155},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1466},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1441},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1518},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1485},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1561},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1694},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1602},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1784},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1843},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1612},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.175},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1505},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.126},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1269},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1051},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1052}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48189,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}