window.pageData = {"fund":{"_id":3000000003280,"stockCode":"003280","shortName":"鹏华丰恒债券A","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":3280,"masterFundFlag":1,"status":"normal","inceptionDate":"2016-09-21T16:00:00.000Z","name":"鹏华丰恒债券型证券投资基金","exchange":"jj","followedNum":15,"fundCollectionId":4000050060000,"currency":"CNY","masterFundShortName":"鹏华丰恒债券","pinyin":"phfhzqxzqtzjj","memoNum":1,"fundCollection":{"_id":4000050060000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"managers":[{"_id":7000603185270,"name":"方昶","gender":"m","educationCode":"001002","resume":"方昶：男，国籍中国，经济学硕士，10年证券从业经验。曾任中国工商银行资产管理部投资经理；2016年12月加盟鹏华基金管理有限公司，历任债券投资一部基金经理、总经理助理/基金经理。现担任多元资产投资部副总经理/基金经理。2018年07月至2020年02月担任鹏华丰腾债券基金经理，2018年10月担任鹏华信用增利债券基金经理，2018年12月至2020年02月担任鹏华丰华债券基金经理，2019年01月担任鹏华丰恒债券基金经理，2019年03月担任鹏华安益增强混合基金经理，2019年06月至2022年08月担任鹏华金城混合基金经理，2019年09月担任鹏华丰享债券基金经理，2019年09月至2021年01月担任鹏华3个月中短债基金经理，2020年12月担任鹏华安润混合基金经理，2021年06月至2025年01月担任鹏华弘盛混合基金经理，2022年07月至2023年10月担任鹏华永泽定期开放债券基金经理，2022年09月担任鹏华丰启债券基金经理，2023年03月担任鹏华丰实定期开放债券基金经理，2023年04月担任鹏华稳健添利债券基金经理，2024年03月担任鹏华稳益180天持有期债券基金经理，方昶具备基金从业资格。","tickerId":603185270,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20594148","exchange":"fm","cnInfoCode":"db20594148","lastUpdated":"2025-03-26T14:35:11.538Z","followedNum":2,"currency":"CNY","workingDate":"2018-07-12T16:00:00.000Z","fundCompanyId":4000050060000,"fundManagerSecondLevel":"bond","pinyin":"fc","appointmentDate":"2019-01-24T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000003280,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9003,"f_ins_h_s_r_c_hy":-0.015100000000000113,"f_ins_h_s_r_c_1y":0.03650000000000009,"f_ind_h_s_r":0.09970000000000001,"f_ind_h_s_r_c_hy":0.015100000000000002,"f_ind_h_s_r_c_1y":-0.03649999999999998,"f_h_a":63584,"f_h_s_a":232207,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000003280,"type":"fpr","f_p_r_fys_ssc":7473,"f_p_r_fys_ssrp":0.4068522483940043,"f_p_r_m1_ssc":7539,"f_p_r_m1_ssrp":0.32714247811090474,"f_p_r_m3_ssc":7468,"f_p_r_m3_ssrp":0.40766037230480784,"f_p_r_m6_ssc":7244,"f_p_r_m6_ssrp":0.4222007455474251,"f_p_r_y1_ssc":6775,"f_p_r_y1_ssrp":0.3804251550044287,"f_p_r_y2_ssc":5786,"f_p_r_y2_ssrp":0.5994814174589456,"f_p_r_y3_ssc":4853,"f_p_r_y3_ssrp":0.5024732069249794,"f_p_r_y5_ssc":3261,"f_p_r_y5_ssrp":0.36809815950920244,"f_cagr_p_r_fs_ssc":7238,"f_cagr_p_r_fs_ssrp":0.2789830040071853},"fp":{"stockId":3000000003280,"type":"fp","f_p_r_fys":0.007539193119531218,"f_p_r_m1":0.002843543037369445,"f_p_r_m3":0.007539193119531218,"f_p_r_m6":0.012805484353759944,"f_p_r_y1":0.021115397989926343,"f_p_r_y3":0.09178281599015348,"f_p_r_y5":0.17835075469963146,"f_cagr_p_r_fs":0.035093708159806614,"f_p_r_d1":-0.00018294914013905483,"f_p_r_y2":0.04855766951107654,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000003280,"type":"ff","f_m_f":25930427,"f_m_f_r":0.003,"f_c_f":8643475,"f_c_f_r":0.001,"f_m_a_c_f":34573902,"f_m_a_c_f_r":0.004,"f_m_c_f_d":"2024-09-05T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.004},"f_nlacan":{"stockId":3000000003280,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.0925,"f_nv_cr":0.000366266825382322},"f_as":{"stockId":3000000003280,"type":"f_as","f_tas":7054712820.1928,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020112,"name":"鹏华丰恒债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020112","tickerId":20112,"shortName":"鹏华丰恒债券D","currency":"CNY","__csrcFundId":787,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:28.202Z","inceptionDate":"2023-11-23T16:00:00.000Z","fundCollectionId":4000050060000,"pinyin":"phfhzqxzqtzjj"},{"_id":3000000020636,"name":"鹏华丰恒债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020636","tickerId":20636,"shortName":"鹏华丰恒债券C","currency":"CNY","__csrcFundId":787,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:29.512Z","inceptionDate":"2024-01-25T16:00:00.000Z","fundCollectionId":4000050060000,"pinyin":"phfhzqxzqtzjj"},{"_id":3000000022207,"name":"鹏华丰恒债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022207","tickerId":22207,"shortName":"鹏华丰恒债券B","currency":"CNY","__csrcFundId":787,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:33.293Z","inceptionDate":"2024-09-19T16:00:00.000Z","pinyin":"phfhzqxzqtzjj","fundCollectionId":4000050060000}],"bondHoldings":[{"_id":"6970e437022f6000e3fdae9f","date":"2025-12-30T16:00:00.000Z","fundId":3000000003280,"stockCode":"112504070","stockName":"25中国银行CD070","holdings":7000000,"marketCap":690702901,"netValueRatio":0.0702,"lastUpdated":"2026-01-21T14:35:35.790Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e437022f6000e3fdaea0","date":"2025-12-30T16:00:00.000Z","fundId":3000000003280,"stockCode":"230413","stockName":"23农发13","holdings":4300000,"marketCap":435662452,"netValueRatio":0.0443,"lastUpdated":"2026-01-21T14:35:35.793Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e437022f6000e3fdaea1","date":"2025-12-30T16:00:00.000Z","fundId":3000000003280,"stockCode":"250206","stockName":"25国开06","holdings":4100000,"marketCap":414821824,"netValueRatio":0.0422,"lastUpdated":"2026-01-21T14:35:35.797Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e437022f6000e3fdaea2","date":"2025-12-30T16:00:00.000Z","fundId":3000000003280,"stockCode":"250431","stockName":"25农发31","holdings":4000000,"marketCap":401879232,"netValueRatio":0.0408,"lastUpdated":"2026-01-21T14:35:35.800Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e437022f6000e3fdaea3","date":"2025-12-30T16:00:00.000Z","fundId":3000000003280,"stockCode":"112509283","stockName":"25浦发银行CD283","holdings":4000000,"marketCap":394687372,"netValueRatio":0.0401,"lastUpdated":"2026-01-21T14:35:35.803Z","declarationDate":"2026-01-20T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-29T16:00:00.000Z","managers":[{"name":"方昶","d":"本基金的基金经理","wy":11,"md":"方昶先生,国籍中国,经济学硕士,11年证券从业经验。曾任中国工商银行资产管理部投资经理；2016年12月加盟鹏华基金管理有限公司，历任债券投资一部基金经理、总经理助理/基金经理。现担任多元资产投资部副总经理/基金经理。2018年07月至2020年02月担任鹏华丰腾债券型证券投资基金基金经理, 2018年10月至今担任鹏华信用增利债券型证券投资基金基金经理, 2018年12月至2020年02月担任鹏华丰华债券型证券投资基金基金经理, 2019年01月至今担任鹏华丰恒债券型证券投资基金基金经理, 2019年03月至今担任鹏华安益增强混合型证券投资基金基金经理, 2019年06月至2022年08月担任鹏华金城灵活配置混合型证券投资基金基金经理, 2019年09月至2021年01月担任鹏华中短债3个月定期开放债券型证券投资基金基金经理, 2019年09月至今担任鹏华丰享债券型证券投资基金基金经理, 2020年12月至2025年12月担任鹏华安润混合型证券投资基金基金经理, 2021年06月至2025年01月担任鹏华弘盛灵活配置混合型证券投资基金基金经理, 2022年07月至2023年10月担任鹏华永泽18个月定期开放债券型证券投资基金基金经理, 2022年09月至今担任鹏华丰启债券型证券投资基金基金经理, 2023年03月至今担任鹏华丰实定期开放债券型证券投资基金基金经理, 2023年04月至今担任鹏华稳健添利债券型证券投资基金基金经理, 2024年03月至今担任鹏华稳益180天持有期债券型证券投资基金基金经理, 2025年10月至今担任鹏华睿丰债券型证券投资基金基金经理,方昶先生具备基金从业资格。","ad":"2019-01-24T16:00:00.000Z"},{"name":"李欣蓉","d":"本基金的基金经理助理","wy":7,"md":"李欣蓉女士，国籍中国，硕士研究生，7年证券从业经验。2018年7月加盟鹏华基金管理有限公司，历任集中交易室助理交易员、债券交易员、高级债券交易员，债券投资一部债券研究员，现从事投资研究工作。李欣蓉女士具备基金从业资格。","ad":"2025-06-11T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0925},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0921},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0919},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.092},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0918},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0914},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0912},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0909},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0908},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0906},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0907},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0906},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0904},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.09},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0898},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.09},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0897},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0896},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0896},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0895},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0899},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0897},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0896},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0894},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0893},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0888},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0886},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0888},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.089},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0885},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0883},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0881},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0879},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0877},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0873},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.087},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0868},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0868},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0868},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0867},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0867},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0866},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0866},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0865},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0863},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0861},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.086},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0858},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0857},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0855},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0854},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0852},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0851},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.085},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0848},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0847},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0846},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0846},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0847},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0843},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0841},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.084},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.084},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0839},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0839},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0838},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0837},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0836},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0833},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0831},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.083},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0829},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.083},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0831},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0828},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0827},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0826},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0826},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0825},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.083},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.083},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0831},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.083},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0828},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0829},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0834},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0836},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0835},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0836},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0835},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0836},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0835},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0833},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0832},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0832},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0831},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0829},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0828},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0829},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0831},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0829},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0828},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0826},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0823},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.082},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0818},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0814},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0811},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0811},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0811},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0809},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0807},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0807},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0802},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0799},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0798},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0798},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0794},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0793},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0787},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0785},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0783},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0781},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0784},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0789},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0793},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0792},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0793},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0794},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0792},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0792},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0789},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0788},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0789},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0794},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0796},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.08},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0803},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.08},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0797},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0796},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0794},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0794},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0797},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0795},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0793},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0788},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0787},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0785},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0786},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0786},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0797},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.08},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0801},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.08},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0803},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0807},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0805},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0803},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0802},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.08},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0799},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0796},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0788},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0783},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.079},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0782},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0783},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0794},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0801},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0804},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0807},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0806},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0804},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0803},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0797},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0799},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.08},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0803},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0804},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0807},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0804},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.08},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0796},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0789},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0784},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0784},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0781},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0782},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0784},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0786},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0784},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0782},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0779},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0776},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0772},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0769},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0769},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0769},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0766},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0764},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0759},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0755},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0753},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0752},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0751},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0746},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0751},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0754},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0755},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0752},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0751},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.075},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0749},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0745},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0741},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0745},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0744},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0744},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0738},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0744},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0738},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0729},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0729},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0725},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0722},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0717},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0714},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0713},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0715},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0718},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0717},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0717},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0717},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0718},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0716},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0716},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0715},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0713},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0714},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0714},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0723},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0699},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0677},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0669},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0667},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0665},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0664},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0662},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0659},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0655},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0653},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.065},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0644},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0642},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0639},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0643},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.064},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0635},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.063},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0636},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0638},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0646},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0648},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0648},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0647},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0642},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0642},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0646},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0644},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0646},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0653},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0661},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0668},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0667},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0674},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.068},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0686},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0686},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0687},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0687},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0691},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0689},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0681},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0675},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0663},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0665},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.067},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0667},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0664},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0667},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.067},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0675},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0674},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0672},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0675},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0675},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.068},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0681},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0683},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0681},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0676},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0667},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0659},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0657},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0651},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0651},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0654},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0655},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0651},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0646},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0647},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0651},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0654},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0648},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0641},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.064},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.064},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.063},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0628},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0627},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0625},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0621},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.062},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0607},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0601},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0595},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0594},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0592},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0587},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0584},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.058},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.058},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0577},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0578},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0577},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0577},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0578},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0574},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.057},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0569},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0566},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0565},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0564},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0561},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0558},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0558},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0558},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0557},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0557},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0557},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0557},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.056},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0561},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0559},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0557},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0555},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0551},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0547},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0532},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0524},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.052},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0538},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0543},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.056},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0567},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0567},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0566},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0565},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0564},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0564},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0564},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0559},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0558},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0557},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0557},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0556},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0554},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0553},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0551},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.055},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0548},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0544},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0543},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0541},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.054},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0546},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0547},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0547},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0547},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0549},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0549},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0547},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0547},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0547},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0543},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0542},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0548},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0551},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0552},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0552},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0553},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.055},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0547},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0546},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0544},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0542},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.054},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0538},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0536},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0535},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0533},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0529},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0529},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0529},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0528},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0527},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0524},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0522},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.052},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.052},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0516},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0519},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0521},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.052},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0518},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0517},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0519},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0518},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0516},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0513},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0512},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.051},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0508},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.051},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0509},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0507},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0504},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0501},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0499},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0497},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0497},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0493},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0492},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0491},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0488},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0487},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0484},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0484},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0483},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0481},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0478},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0477},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0476},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0472},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0471},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0471},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0468},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0468},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0469},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0468},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0464},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0459},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0459},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0461},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0459},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0452},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0447},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0442},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0452},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0458},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0461},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0465},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0461},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0456},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0452},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0447},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0444},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0444},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0441},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0435},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.043},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0428},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000003280,"lxr_nv_fc":1.0424}],"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":48019,"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"}}