window.pageData = {"fund":{"_id":3000000003613,"name":"南方卓元债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"003613","tickerId":3613,"shortName":"南方卓元债券C","exchange":"jj","inceptionDate":"2016-11-10T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050020000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfzyzqxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"managers":[{"name":"郑迎迎","stockType":"fund_manager","stockCode":"8801372480","exchange":"fm","tickerId":262525130720}],"hotMetrics":{"fss":{"stockId":3000000003613,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2532,"f_ind_h_s_r":0.7468,"f_h_a":19141,"f_h_s_a":55873,"f_ind_h_s_r_c_1y":-0.04049999999999998,"f_ind_h_s_r_c_hy":0.11880000000000002,"f_ins_h_s_r_c_1y":0.04049999999999998,"f_ins_h_s_r_c_hy":-0.11880000000000007,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000003613,"type":"fpr","f_p_r_fys_ssc":7470,"f_p_r_fys_ssrp":0.7223189181952069,"f_p_r_m1_ssc":7540,"f_p_r_m1_ssrp":0.9765220851571826,"f_p_r_m3_ssc":7474,"f_p_r_m3_ssrp":0.9443329318881306,"f_p_r_m6_ssc":7248,"f_p_r_m6_ssrp":0.4590865185594039,"f_p_r_y1_ssc":6797,"f_p_r_y1_ssrp":0.15685697469099472,"f_p_r_y2_ssc":5808,"f_p_r_y2_ssrp":0.3008438091957982,"f_p_r_y3_ssc":4872,"f_p_r_y3_ssrp":0.5265859166495586,"f_p_r_y5_ssc":3277,"f_p_r_y5_ssrp":0.7731990231990232,"f_cagr_p_r_fs_ssc":7243,"f_cagr_p_r_fs_ssrp":0.24109362054681027},"fp":{"stockId":3000000003613,"type":"fp","f_p_r_fys":0.006694635365526169,"f_p_r_m1":-0.00300565770862804,"f_p_r_m3":-0.0016818624413569294,"f_p_r_m6":0.013479511143061673,"f_p_r_y1":0.04755712428014025,"f_p_r_y3":0.09128337773186668,"f_p_r_y5":0.1349347134871255,"f_cagr_p_r_fs":0.037283479598818614,"f_p_r_d1":-0.0007526578229370973,"f_p_r_y2":0.06386189982077073,"last_data_date":"2026-04-15T16:00:00.000Z"},"ff":{"stockId":3000000003613,"type":"ff","f_m_f":9651466,"f_m_f_r":0.005,"f_c_f":1930293,"f_c_f_r":0.001,"f_m_a_c_f":11581759,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-09-05T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-08-28T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000003613,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":1.1278,"f_nv_cr":0.0007098491570540766},"f_as":{"stockId":3000000003613,"type":"f_as","f_tas":835874251.0929,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000003612,"__csrcFundId":971,"stockCode":"003612","shortName":"南方卓元债券A","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":3612,"masterFundFlag":1,"lastUpdated":"2024-12-31T23:39:40.872Z","status":"normal","inceptionDate":"2016-11-10T16:00:00.000Z","name":"南方卓元债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方卓元债券","pinyin":"nfzyzqxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003612,"stockId":600377,"holdings":3649700,"marketCap":44197867,"netValueRatio":0.0128,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03582802547770647,"stock":{"stockCode":"600377","exchange":"sh","stockType":"company","tickerId":600377,"name":"宁沪高速"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003612,"stockId":600489,"holdings":1553391,"marketCap":36287213,"netValueRatio":0.0105,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06520747834017371,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003612,"stockId":600028,"holdings":5765800,"marketCap":35632644,"netValueRatio":0.0103,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.16824196597353458,"stock":{"stockCode":"600028","exchange":"sh","stockType":"company","tickerId":600028,"name":"中国石化"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003612,"stockId":601077,"holdings":5174200,"marketCap":33425332,"netValueRatio":0.0097,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.019726858877087028,"stock":{"stockCode":"601077","exchange":"sh","stockType":"company","tickerId":601077,"name":"渝农商行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003612,"stockId":600547,"holdings":835388,"marketCap":32337869,"netValueRatio":0.0094,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.011042364368343938,"stock":{"stockCode":"600547","exchange":"sh","stockType":"company","tickerId":600547,"name":"山东黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003612,"stockId":601939,"holdings":3374800,"marketCap":31318144,"netValueRatio":0.0091,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09999349181911366,"stock":{"stockCode":"601939","exchange":"sh","stockType":"company","tickerId":601939,"name":"建设银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003612,"stockId":600019,"holdings":3072100,"marketCap":22887145,"netValueRatio":0.0066,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.053748231966053606,"stock":{"stockCode":"600019","exchange":"sh","stockType":"company","tickerId":600019,"name":"宝钢股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003612,"stockId":601088,"holdings":554800,"marketCap":22469400,"netValueRatio":0.0065,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07597856688765803,"stock":{"stockCode":"601088","exchange":"sh","stockType":"company","tickerId":601088,"name":"中国神华"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003612,"stockId":603298,"holdings":625636,"marketCap":16623148,"netValueRatio":0.0048,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06771851253790051,"stock":{"stockCode":"603298","exchange":"sh","stockType":"company","tickerId":603298,"name":"杭叉集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003612,"stockId":688256,"holdings":11692,"marketCap":15849090,"netValueRatio":0.0046,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}}],"bondHoldings":[{"_id":"69723aa41987889646e6ecfb","date":"2025-12-30T16:00:00.000Z","fundId":3000000003612,"stockCode":"019773","stockName":"25国债08","holdings":1045000,"marketCap":105555077,"netValueRatio":0.0306,"lastUpdated":"2026-01-22T14:56:36.089Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aa41987889646e6ecfc","date":"2025-12-30T16:00:00.000Z","fundId":3000000003612,"stockCode":"243391","stockName":"电投KY06","holdings":800000,"marketCap":80194735,"netValueRatio":0.0233,"lastUpdated":"2026-01-22T14:56:36.092Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aa41987889646e6ecfd","date":"2025-12-30T16:00:00.000Z","fundId":3000000003612,"stockCode":"019766","stockName":"25国债01","holdings":623000,"marketCap":62994960,"netValueRatio":0.0183,"lastUpdated":"2026-01-22T14:56:36.095Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aa41987889646e6ecfe","date":"2025-12-30T16:00:00.000Z","fundId":3000000003612,"stockCode":"232480004","stockName":"24农行二级资本债01A","holdings":600000,"marketCap":62946134,"netValueRatio":0.0183,"lastUpdated":"2026-01-22T14:56:36.098Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aa41987889646e6ecff","date":"2025-12-30T16:00:00.000Z","fundId":3000000003612,"stockCode":"242380033","stockName":"23招行永续债01","holdings":600000,"marketCap":62503015,"netValueRatio":0.0181,"lastUpdated":"2026-01-22T14:56:36.101Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1278},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.127},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1276},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1273},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1264},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1258},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1263},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1245},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1231},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1236},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1243},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1244},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1246},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1227},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1219},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1229},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1212},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1193},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1257},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1273},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1301},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1306},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1312},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1335},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1347},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1329},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1315},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1322},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1331},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1328},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1327},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1349},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1358},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1325},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1322},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1329},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1329},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1312},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.134},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1341},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1331},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1331},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1301},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1307},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1316},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1304},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1295},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1368},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1383},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1383},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1354},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1351},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1328},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1317},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1317},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1312},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1299},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1297},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1288},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1283},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1281},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1276},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1271},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1249},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1248},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1244},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1226},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1203},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1203},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1197},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1204},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.121},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.121},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1205},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.118},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.117},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1163},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1137},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.112},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1143},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1147},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1128},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1133},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.113},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.115},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1155},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1149},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.115},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1153},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1161},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1132},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1125},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1123},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1117},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1091},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1085},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1132},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1147},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1135},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.115},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1171},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1193},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.117},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1175},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1187},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1192},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1208},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1181},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.117},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1193},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1177},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1174},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1205},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1169},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1183},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1163},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1127},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1129},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1128},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1097},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1087},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1128},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1142},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1115},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1167},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.116},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1213},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.115},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1128},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1099},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1127},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.113},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1109},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1125},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1097},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1116},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1142},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1125},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1112},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1105},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1096},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1052},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1055},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1069},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1055},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0988},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.105},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1072},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1116},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1085},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1098},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1048},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1078},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.1063},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.102},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.096},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0962},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0931},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0949},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0929},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.089},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0898},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0888},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0887},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0876},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0881},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0879},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0864},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0843},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0804},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0806},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0827},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0834},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0829},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0824},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0832},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0837},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0855},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0846},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0833},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0832},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0824},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0824},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0818},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0815},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0814},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0813},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0821},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0812},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0815},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0812},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0807},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0805},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0797},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0788},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0788},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0793},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0789},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.079},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0789},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0795},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0803},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0804},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0807},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0815},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0804},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0805},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0797},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0797},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0796},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0786},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0787},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0786},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0776},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0777},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0783},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0785},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0795},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0794},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0789},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0791},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.078},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0771},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0767},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0768},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0768},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0771},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0768},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0769},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0763},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.076},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0756},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0741},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0739},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0735},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0737},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0741},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0747},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0776},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0775},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0747},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0755},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0766},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0754},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.075},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0728},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0712},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0693},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0683},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0686},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0723},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0712},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.071},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0701},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.069},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0682},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0684},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0684},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0674},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.067},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0666},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0661},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0655},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0642},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0645},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0627},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0614},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.061},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0621},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0629},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0644},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0655},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0649},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.064},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0638},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0642},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0646},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0641},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0648},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0653},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0671},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0678},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0671},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0674},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.068},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0676},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0677},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0685},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0684},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0685},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0676},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0668},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0661},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0649},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.065},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0653},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0653},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0652},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0655},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.066},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0664},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0667},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0645},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0652},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0669},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0681},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.068},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0679},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0672},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0677},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0682},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0691},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0701},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0703},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0689},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0693},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0686},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0692},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0681},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0678},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0686},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0696},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0688},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0697},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0686},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0674},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0659},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0658},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0649},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.064},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0643},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0642},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0617},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0601},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0603},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0593},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0594},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0587},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0607},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0606},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0602},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0586},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0596},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0612},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0632},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0629},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0637},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0631},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0642},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.063},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0628},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0624},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0619},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0608},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0608},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0612},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0609},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0617},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0621},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0623},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0633},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0641},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.064},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.064},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0637},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0634},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0625},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0599},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0575},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0561},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0584},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0594},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.058},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0598},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0598},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0596},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.056},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0546},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0548},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.055},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0543},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0529},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0521},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0535},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0539},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.055},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0558},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0557},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0568},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0568},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.057},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0557},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0553},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0547},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0562},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0569},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0574},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0575},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0583},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.06},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0595},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0599},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0593},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0589},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0585},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0598},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0602},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0607},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0596},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0599},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0617},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0622},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0626},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.061},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0628},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.062},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0611},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0621},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0604},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.062},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0632},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0636},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.062},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0643},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0648},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0634},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.064},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0643},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0659},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0645},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0646},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0652},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0653},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0653},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0653},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0626},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0625},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0599},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0601},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0597},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0592},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0598},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0599},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0599},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0606},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0606},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0629},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0637},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0644},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0634},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0644},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0636},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0629},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0637},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0623},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0622},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0618},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0628},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0623},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0622},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0603},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0594},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0603},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0599},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0601},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0589},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0592},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0603},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0614},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0608},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0587},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0582},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0572},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0571},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0567},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0555},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0552},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.057},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0592},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.06},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.06},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0611},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.062},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000003613,"lxr_nv_fc":1.0606}],"indexCandlestickList":[{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48163,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}