window.pageData = {"fund":{"_id":3000000003723,"name":"华润元大润泰双鑫债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"003723","tickerId":3723,"shortName":"华润元大双鑫债券C","exchange":"jj","inceptionDate":"2017-03-23T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050770000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hrydrtsxzqxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50770000","tickerId":50770000,"name":"华润元大基金管理有限公司"},"managers":[{"name":"曹芙蓉","stockType":"fund_manager","stockCode":"j101019537","exchange":"fm","tickerId":30618248930}],"hotMetrics":{"fss":{"stockId":3000000003723,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9895,"f_ind_h_s_r":0.0105,"f_h_a":229,"f_h_s_a":412649,"f_ind_h_s_r_c_1y":-0.0043,"f_ind_h_s_r_c_hy":-0.0182,"f_ins_h_s_r_c_1y":0.0043000000000000815,"f_ins_h_s_r_c_hy":0.018200000000000105,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000003723,"type":"fpr","f_p_r_fys_ssc":7464,"f_p_r_fys_ssrp":0.976952967975345,"f_p_r_m1_ssc":7580,"f_p_r_m1_ssrp":0.14513788098693758,"f_p_r_m3_ssc":7483,"f_p_r_m3_ssrp":0.9775461106655974,"f_p_r_m6_ssc":7262,"f_p_r_m6_ssrp":0.9876050130835973,"f_p_r_y1_ssc":6833,"f_p_r_y1_ssrp":0.13436768149882905,"f_p_r_y2_ssc":5871,"f_p_r_y2_ssrp":0.11277683134582624,"f_p_r_y3_ssc":4903,"f_p_r_y3_ssrp":0.09873521011831905,"f_p_r_y5_ssc":3296,"f_p_r_y5_ssrp":0.37329286798179057,"f_cagr_p_r_fs_ssc":7291,"f_cagr_p_r_fs_ssrp":0.4126200274348423},"fp":{"stockId":3000000003723,"type":"fp","f_p_r_fys":0.0006786306741073389,"f_p_r_m1":0.009892702229663097,"f_p_r_m3":-0.010734252702198188,"f_p_r_m6":-0.008294724256462271,"f_p_r_y1":0.0537557567095468,"f_p_r_y3":0.14681991012789508,"f_p_r_y5":0.17891089988451636,"f_cagr_p_r_fs":0.03157574756551562,"f_p_r_d1":-0.002096924510717635,"f_p_r_y2":0.1065621612607377,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000003723,"type":"ff","f_m_f":192362,"f_m_f_r":0.003,"f_c_f":128241,"f_c_f_r":0.002,"f_m_a_c_f":320603,"f_m_a_c_f_r":0.005,"f_m_c_f_d":"2024-09-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-07-01T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.005},"f_nlacan":{"stockId":3000000003723,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.3271,"f_nv_cr":0},"f_as":{"stockId":3000000003723,"type":"f_as","f_tas":194607859.0128,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000003680,"__csrcFundId":1601,"stockCode":"003680","shortName":"华润元大双鑫债券(003680)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":3680,"masterFundFlag":1,"lastUpdated":"2026-04-30T18:58:31.030Z","status":"normal","inceptionDate":"2017-03-23T16:00:00.000Z","name":"华润元大润泰双鑫债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050770000,"currency":"CNY","masterFundShortName":"华润元大双鑫债券","pinyin":"hrydrtsxzqxzqtzjj"},{"_id":3000000022219,"name":"华润元大润泰双鑫债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022219","tickerId":22219,"shortName":"华润元大双鑫债券D","currency":"CNY","__csrcFundId":1601,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:33.325Z","inceptionDate":"2024-09-22T16:00:00.000Z","pinyin":"hrydrtsxzqxzqtzjj","fundCollectionId":4000050770000}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003680,"stockId":603259,"holdings":12500,"marketCap":1226250,"netValueRatio":0.0061,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003680,"stockId":2594,"holdings":6000,"marketCap":631500,"netValueRatio":0.0031,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003680,"stockId":688012,"holdings":2000,"marketCap":612760,"netValueRatio":0.003,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003680,"stockId":688037,"holdings":3500,"marketCap":586460,"netValueRatio":0.0029,"quarterlyChange":0.1282741902902158,"stock":{"stockCode":"688037","tickerId":688037,"exchange":"sh","stockType":"company","name":"芯源微"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003680,"stockId":300450,"holdings":12000,"marketCap":572400,"netValueRatio":0.0028,"quarterlyChange":-0.04561824729891972,"stock":{"stockCode":"300450","exchange":"sz","stockType":"company","tickerId":300450,"name":"先导智能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003680,"stockId":688627,"holdings":2500,"marketCap":569375,"netValueRatio":0.0028,"quarterlyChange":0.018605483250593746,"stock":{"name":"精智达","exchange":"sh","stockType":"company","stockCode":"688627","tickerId":688627}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003680,"stockId":601888,"holdings":8000,"marketCap":563040,"netValueRatio":0.0028,"quarterlyChange":-0.2557106598984771,"stock":{"stockCode":"601888","exchange":"sh","stockType":"company","tickerId":601888,"name":"中国中免"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003680,"stockId":3033,"holdings":9000,"marketCap":545490,"netValueRatio":0.0027,"quarterlyChange":-0.22897850146291798,"stock":{"stockCode":"003033","tickerId":3033,"exchange":"sz","stockType":"company","name":"征和工业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003680,"stockId":333,"holdings":6000,"marketCap":458100,"netValueRatio":0.0023,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003680,"stockId":2463,"holdings":6000,"marketCap":455820,"netValueRatio":0.0023,"quarterlyChange":0.03968797043930472,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}}],"bondHoldings":[{"_id":"69e8f9181398d798430000a5","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003680,"stockCode":"019792","stockName":"25国债19","holdings":220000,"marketCap":22166139,"netValueRatio":0.1101,"lastUpdated":"2026-04-22T16:36:40.000Z"},{"_id":"69e8f9181398d798430000a6","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003680,"stockCode":"019773","stockName":"25国债08","holdings":126600,"marketCap":12828055,"netValueRatio":0.0637,"lastUpdated":"2026-04-22T16:36:40.004Z"},{"_id":"69e8f9181398d798430000a7","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003680,"stockCode":"019827","stockName":"26国债01","holdings":110000,"marketCap":11029043,"netValueRatio":0.0548,"lastUpdated":"2026-04-22T16:36:40.007Z"},{"_id":"69e8f9181398d798430000a8","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003680,"stockCode":"240205","stockName":"24国开05","holdings":100000,"marketCap":10624805,"netValueRatio":0.0528,"lastUpdated":"2026-04-22T16:36:40.010Z"},{"_id":"69e8f9181398d798430000a9","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003680,"stockCode":"102281982","stockName":"22电网MTN008","holdings":100000,"marketCap":10349960,"netValueRatio":0.0514,"lastUpdated":"2026-04-22T16:36:40.014Z"}]},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3271},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3271},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3257},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3271},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3252},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3256},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.33},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.327},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3272},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3269},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3256},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3231},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3255},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3231},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3212},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3196},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3191},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3139},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3131},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3126},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.314},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3127},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3141},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3141},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3136},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3157},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3146},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3129},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3152},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3164},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3182},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3175},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3216},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3224},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3234},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3225},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3215},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.321},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3267},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3258},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3252},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.325},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3335},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3345},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3344},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3366},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3339},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3345},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.337},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3371},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3372},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3374},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3349},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3361},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3386},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3399},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3343},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3415},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3441},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3492},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3507},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3493},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3514},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3474},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.345},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3412},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3423},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3414},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3403},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3404},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3363},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3403},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3381},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3367},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3363},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3351},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3327},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3262},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3269},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3261},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3276},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3262},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3252},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.323},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3222},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.32},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3194},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.321},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3174},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3208},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3234},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3221},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3237},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.323},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3245},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3234},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3212},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3221},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3245},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3262},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3245},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3234},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3242},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3268},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3258},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3228},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3295},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3315},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3331},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3341},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3344},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3371},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3331},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3345},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3352},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3357},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3373},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3356},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3364},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3385},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3384},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3382},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.341},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3391},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3389},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3348},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3315},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3306},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3314},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3286},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.327},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3316},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3317},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3292},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3344},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3352},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3407},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3363},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3322},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3314},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.336},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3331},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3291},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3323},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3293},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3321},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3341},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3324},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3308},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3325},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3323},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.326},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3278},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3323},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3303},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3269},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3341},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3372},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.346},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3461},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3472},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3426},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3479},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3473},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3435},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3322},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3306},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3258},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3277},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3205},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3179},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3207},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3163},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3151},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3122},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3171},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3171},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3144},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3108},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3075},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3109},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3137},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3138},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3117},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3084},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3054},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3039},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3044},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3054},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3043},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.3047},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2973},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2994},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2947},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2963},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2951},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2946},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2969},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2905},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2921},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.29},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2851},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2887},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2872},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2839},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2804},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2798},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2737},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2693},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2699},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2722},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2734},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2681},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2685},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.264},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2666},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2635},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2634},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2647},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2615},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2612},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2543},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.249},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2476},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2503},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2459},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2465},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2504},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2506},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2536},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2568},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2586},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2563},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2568},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2574},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2628},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2616},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2622},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2601},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2622},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2618},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2636},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2594},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.255},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.253},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2513},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.252},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2543},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2534},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.254},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2525},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2556},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2536},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2533},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2543},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2521},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2485},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2456},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2402},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2411},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2637},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2677},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2673},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2689},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2693},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2714},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2699},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2685},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2734},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2712},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2784},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2802},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2822},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2798},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2811},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2758},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2827},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2811},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2849},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2876},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2911},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2836},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.279},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2765},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2804},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2917},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.295},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2902},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2915},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2944},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2834},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.282},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2764},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2807},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2759},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2746},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.283},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2781},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2802},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2786},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2755},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2666},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2644},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2707},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2659},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2706},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2676},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2607},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2578},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2561},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2587},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2603},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2511},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2555},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2599},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2585},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2588},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2512},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2531},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2561},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.264},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2719},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2726},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2746},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2669},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2665},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2629},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2675},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2621},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2573},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2555},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2569},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2601},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2642},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2628},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2606},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2578},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2577},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2553},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2534},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2547},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2569},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2519},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2479},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2497},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2429},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2442},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2479},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.255},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2548},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2533},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2484},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2543},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2611},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2693},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2665},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.27},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2604},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2602},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2556},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2569},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.25},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2453},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2508},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2498},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2491},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2499},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.252},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2502},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2514},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2554},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2546},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2535},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2382},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2366},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2421},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2472},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2417},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.248},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2488},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2609},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2397},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2213},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2139},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2091},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2087},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2007},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2014},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2011},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2022},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2046},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2018},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2029},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2027},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2005},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2002},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2028},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2036},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2063},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2048},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2094},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2029},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2034},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2034},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2065},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2092},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2109},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2117},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2111},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2126},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.212},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2104},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2103},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2116},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2087},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2096},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2091},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2096},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2113},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2095},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.217},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2224},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2205},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2162},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2162},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2145},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2131},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2153},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2166},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2218},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2207},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2204},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2219},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2267},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2221},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2208},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2216},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2201},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2187},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2107},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.211},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2113},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2123},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2119},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.213},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2131},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.213},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2119},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2131},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2083},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2123},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2145},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2142},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2152},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2147},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2125},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2096},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2047},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2018},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2011},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.1982},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2007},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.1989},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.1996},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.1987},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.1935},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.1944},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.1933},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.1934},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.1956},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.1913},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.1962},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.1968},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.1971},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.1971},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.1956},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.194},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.1927},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.1929},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.1935},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.193},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.1967},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.1964},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.1985},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000003723,"lxr_nv_fc":1.2005}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48283,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}