window.pageData = {"fund":{"_id":3000000003504,"stockCode":"003504","shortName":"景顺长城景颐丰利债券A类","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":3504,"masterFundFlag":1,"status":"normal","inceptionDate":"2017-01-17T16:00:00.000Z","name":"景顺长城景颐丰利债券型证券投资基金","exchange":"jj","followedNum":13,"fundCollectionId":4000050290000,"currency":"CNY","masterFundShortName":"景顺长城景颐丰利债券","pinyin":"jsccjyflzqxzqtzjj","memoNum":5,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"managers":[{"name":"徐栋","stockType":"fund_manager","stockCode":"db20243901","exchange":"fm","tickerId":2404152160},{"name":"李怡文","stockType":"fund_manager","stockCode":"db20059107","exchange":"fm","tickerId":122523100120},{"name":"江山","stockType":"fund_manager","stockCode":"db20814373","exchange":"fm","tickerId":1019210010}],"hotMetrics":{"fss":{"stockId":3000000003504,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9612,"f_ins_h_s_r_c_hy":-0.020999999999999908,"f_ins_h_s_r_c_1y":0.0014000000000000679,"f_ind_h_s_r":0.0388,"f_ind_h_s_r_c_hy":0.021,"f_ind_h_s_r_c_1y":-0.0013999999999999915,"f_h_a":21252,"f_h_s_a":97674,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000003504,"type":"fpr","f_p_r_fys_ssc":7460,"f_p_r_fys_ssrp":0.016087947446038343,"f_p_r_m1_ssc":7585,"f_p_r_m1_ssrp":0.015690928270042193,"f_p_r_m3_ssc":7500,"f_p_r_m3_ssrp":0.001600213361781571,"f_p_r_m6_ssc":7312,"f_p_r_m6_ssrp":0.014088360005471208,"f_p_r_y1_ssc":6831,"f_p_r_y1_ssrp":0.007174231332357247,"f_p_r_y2_ssc":5884,"f_p_r_y2_ssrp":0.002889682134965154,"f_p_r_y3_ssc":4902,"f_p_r_y3_ssrp":0.004896959804121608,"f_p_r_y5_ssc":3304,"f_p_r_y5_ssrp":0.012110202845897668,"f_cagr_p_r_fs_ssc":7282,"f_cagr_p_r_fs_ssrp":0.06317813487158358},"fp":{"stockId":3000000003504,"type":"fp","f_p_r_fys":0.07875166002655942,"f_p_r_m1":0.043349816967439336,"f_p_r_m3":0.07361882104150053,"f_p_r_m6":0.0951867331805305,"f_p_r_y1":0.3279385319601089,"f_p_r_y3":0.44537366548042456,"f_p_r_y5":0.5160507652108968,"f_cagr_p_r_fs":0.05919355164341433,"f_p_r_d1":-0.0008086035416833282,"f_p_r_y2":0.5440030412469088,"last_data_date":"2026-05-07T16:00:00.000Z"},"ff":{"stockId":3000000003504,"type":"ff","f_m_f":79871,"f_m_f_r":0.004,"f_c_f":29951,"f_c_f_r":0.0015,"f_m_a_c_f":109822,"f_m_a_c_f_r":0.0055,"f_m_c_f_d":"2025-02-20T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.004,"f_mac_fr":0.0055},"f_nlacan":{"stockId":3000000003504,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":1.6246,"f_nv_cr":-0.0008610086100860892},"f_as":{"stockId":3000000003504,"type":"f_as","f_tas":13105682654.0266,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000003505,"name":"景顺长城景颐丰利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"003505","tickerId":3505,"shortName":"景顺长城景颐丰利债券C类","__csrcFundId":1334,"lastUpdated":"2025-01-04T00:31:54.490Z","exchange":"jj","inceptionDate":"2017-01-17T16:00:00.000Z","followedNum":4,"fundCollectionId":4000050290000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsccjyflzqxzqtzjj"},{"_id":3000000023512,"name":"景顺长城景颐丰利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023512","tickerId":23512,"shortName":"景顺长城景颐丰利债券F类","currency":"CNY","__csrcFundId":1334,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-03-03T08:24:38.352Z","inceptionDate":"2025-02-19T16:00:00.000Z","pinyin":"jsccjyflzqxzqtzjj","fundCollectionId":4000050290000,"followedNum":0}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003504,"stockId":300502,"holdings":2485548,"marketCap":1100604561,"netValueRatio":0.0343,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003504,"stockId":300308,"holdings":1778600,"marketCap":1012752626,"netValueRatio":0.0315,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003504,"stockId":688498,"holdings":539155,"marketCap":542088003,"netValueRatio":0.0169,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003504,"stockId":2384,"holdings":4317600,"marketCap":446008080,"netValueRatio":0.0139,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003504,"stockId":301550,"holdings":2594895,"marketCap":399665727,"netValueRatio":0.0124,"quarterlyChange":0.1104542177361203,"stock":{"name":"斯菱智驱","exchange":"sz","stockType":"company","stockCode":"301550","tickerId":301550}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003504,"stockId":688195,"holdings":1274019,"marketCap":335352700,"netValueRatio":0.0104,"quarterlyChange":0.5956355057505176,"stock":{"stockCode":"688195","tickerId":688195,"exchange":"sh","stockType":"company","name":"腾景科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003504,"stockId":300394,"holdings":959031,"marketCap":289243749,"netValueRatio":0.009,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003504,"stockId":603626,"holdings":12615861,"marketCap":278558210,"netValueRatio":0.0087,"quarterlyChange":0.054441260744984676,"stock":{"stockCode":"603626","exchange":"sh","stockType":"company","tickerId":603626,"name":"科森科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003504,"stockId":688041,"holdings":1175993,"marketCap":247264288,"netValueRatio":0.0077,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003504,"stockId":301377,"holdings":1231607,"marketCap":237650886,"netValueRatio":0.0074,"quarterlyChange":0.38720345075485185,"stock":{"name":"鼎泰高科","exchange":"sz","stockType":"company","stockCode":"301377","tickerId":301377}}],"bondHoldings":[{"_id":"69e8f9121398d79843000012","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003504,"stockCode":"250220","stockName":"25国开20","holdings":25500000,"marketCap":2557538917,"netValueRatio":0.0796,"lastUpdated":"2026-04-22T16:36:34.785Z"},{"_id":"69e8f9121398d79843000013","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003504,"stockCode":"250215","stockName":"25国开15","holdings":25400000,"marketCap":2516819890,"netValueRatio":0.0784,"lastUpdated":"2026-04-22T16:36:34.788Z"},{"_id":"69e8f9121398d79843000014","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003504,"stockCode":"113052","stockName":"兴业转债","holdings":20141960,"marketCap":2410970538,"netValueRatio":0.0751,"lastUpdated":"2026-04-22T16:36:34.793Z"},{"_id":"69e8f9121398d79843000015","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003504,"stockCode":"232580012","stockName":"25中行二级资本债01BC","holdings":16050000,"marketCap":1631985546,"netValueRatio":0.0508,"lastUpdated":"2026-04-22T16:36:34.796Z"},{"_id":"69e8f9121398d79843000016","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003504,"stockCode":"232580008","stockName":"25工行二级资本债02BC","holdings":12800000,"marketCap":1306728293,"netValueRatio":0.0407,"lastUpdated":"2026-04-22T16:36:34.799Z"}],"lastFsMetrics":{"latestTurnoverRate":0.3192904009755896,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.6246},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.626},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.6084},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.6019},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5998},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5962},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.6017},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5992},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.6093},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.617},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.6033},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.6006},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.6041},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5858},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5758},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5769},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5703},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5697},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.557},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5571},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5295},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5284},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5177},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5269},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5103},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5197},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5201},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5202},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5271},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5128},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5026},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5204},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5124},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5167},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5034},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5168},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5151},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5167},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5205},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5251},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5097},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5218},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5205},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5166},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5212},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5285},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5213},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5274},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5258},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5253},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5204},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5267},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5202},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5263},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5264},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5132},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5134},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5189},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5243},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5202},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5289},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5236},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5308},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.533},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5274},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5289},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.536},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5306},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.524},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5315},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5296},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.524},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5189},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5141},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5188},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5186},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5146},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5183},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5145},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5147},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.506},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.51},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.505},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5019},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5037},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.5002},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4974},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4933},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4826},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.481},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4893},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4721},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4808},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4899},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4871},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4959},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4935},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.488},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4777},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4718},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4716},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4738},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4789},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4729},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4678},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4704},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4599},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4489},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4482},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4591},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.459},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4587},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4607},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4609},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4674},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4669},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4677},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4732},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4834},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4896},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4774},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4734},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4801},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.476},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4838},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4923},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.485},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4826},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4747},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4579},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4636},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4639},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4488},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4435},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4545},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4555},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4451},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4596},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4663},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4739},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4707},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.471},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4637},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4711},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4665},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4667},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4644},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4574},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4653},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4668},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4624},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4541},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4555},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4552},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4347},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4307},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4316},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.437},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4199},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.444},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4419},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4464},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4374},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4353},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4175},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4163},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4197},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.4049},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.3925},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.3927},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.391},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.3863},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.3771},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.3722},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.3753},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.3601},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.3509},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.3429},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.344},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.3448},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.3432},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.3398},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.3365},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.34},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.3386},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.3401},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.3312},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.3274},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.3291},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.3303},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.3302},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.3304},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.328},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.3299},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.3204},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.3199},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2998},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2956},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2991},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2996},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2967},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2856},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.29},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2877},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2799},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2841},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.279},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2714},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2639},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2633},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2619},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2611},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2602},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2647},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2686},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2594},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2614},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2558},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.257},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.252},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2495},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2502},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.243},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.241},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2335},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2278},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2257},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2238},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2203},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2196},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2222},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2216},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.224},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2267},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2258},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2196},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.218},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2172},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.222},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2197},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2197},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2207},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2234},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.222},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2252},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2215},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2189},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2172},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2158},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2152},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2179},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2194},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2193},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2149},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2183},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2154},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2165},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2192},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.211},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.204},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1941},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1861},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1858},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2136},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2135},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2112},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2103},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2142},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2179},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2168},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2142},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2194},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2172},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2282},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2308},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2353},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2351},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2347},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2265},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2343},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2346},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2357},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2367},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2395},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2328},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2275},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2196},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.223},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2375},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2421},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2385},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2402},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2429},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2356},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.233},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.221},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2273},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2194},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2217},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.227},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2242},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.225},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2213},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2144},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2063},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2152},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2258},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2204},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2251},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2183},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2119},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2035},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1993},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2006},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.203},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.193},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1955},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2021},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2009},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1994},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1848},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1831},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.189},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1956},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2067},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2054},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.207},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2018},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1964},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.2024},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1977},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1918},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.189},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1908},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1947},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1999},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1916},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.185},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1826},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1848},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1827},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1795},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1854},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1867},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1793},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1725},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1748},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1661},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1673},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1705},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1793},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1778},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1755},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1661},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1744},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1858},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1962},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1913},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1932},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1873},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1889},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1818},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1838},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.174},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1682},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1737},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1708},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1696},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1734},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1726},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1698},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1726},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1769},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1778},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.171},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1532},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1515},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1543},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1589},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1502},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1585},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1564},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1711},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1408},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.1084},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0895},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0721},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0686},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0475},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.05},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.052},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0493},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0519},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0531},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0545},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0514},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0518},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0559},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0608},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0583},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0601},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0574},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0644},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0578},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0547},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0551},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0586},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0554},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0549},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.057},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0568},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0616},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.06},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.061},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0614},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0637},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0635},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0642},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0644},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0647},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0649},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0645},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0663},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0672},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0673},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0648},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.065},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0651},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0643},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.065},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0653},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0659},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0657},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0657},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0658},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0661},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0658},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0656},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0655},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0654},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0654},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0646},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0653},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0655},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0659},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0658},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0656},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0654},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0653},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0654},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0655},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0601},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0639},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0675},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0687},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0704},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0722},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0672},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0646},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0505},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0439},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0442},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0437},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0497},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0428},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0459},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0437},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0313},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0336},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0358},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0336},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.042},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0299},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0456},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0539},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0594},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0633},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0555},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0523},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0494},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0492},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0516},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000003504,"lxr_nv_fc":1.0521}],"indexCandlestickList":[{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48369,"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":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}