window.pageData = {"fund":{"_id":3000000005025,"name":"交银施罗德丰盈收益债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"005025","tickerId":5025,"shortName":"交银丰盈收益债券C","exchange":"jj","inceptionDate":"2017-08-14T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050480000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jysldfysyzqxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50480000","tickerId":50480000,"name":"交银施罗德基金管理有限公司"},"managers":[{"name":"孙丹妮","stockType":"fund_manager","stockCode":"j101020147","exchange":"fm","tickerId":190414250250}],"hotMetrics":{"fss":{"stockId":3000000005025,"type":"fss","f_s_s_d":"2023-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":138,"f_h_s_a":27482,"f_ind_h_s_r_c_1y":0.7023999999999999,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":-0.7023999999999999,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005025,"type":"fpr","f_p_r_fys_ssc":7429,"f_p_r_fys_ssrp":0.7493268712977922,"f_p_r_m1_ssc":7671,"f_p_r_m1_ssrp":0.5166883963494133,"f_p_r_m3_ssc":7560,"f_p_r_m3_ssrp":0.7171583542796667,"f_p_r_m6_ssc":7434,"f_p_r_m6_ssrp":0.6816897618727297,"f_p_r_y1_ssc":6990,"f_p_r_y1_ssrp":0.5710402060380598,"f_p_r_y2_ssc":6078,"f_p_r_y2_ssrp":0.939772914266908,"f_p_r_y3_ssc":5001,"f_p_r_y3_ssrp":0.8686,"f_p_r_y5_ssc":3454,"f_p_r_y5_ssrp":0.8195771792644078,"f_cagr_p_r_fs_ssc":7393,"f_cagr_p_r_fs_ssrp":0.5041937229437229},"fp":{"stockId":3000000005025,"type":"fp","f_p_r_fys":0.009966268015947133,"f_p_r_m1":0.0015204500532159937,"f_p_r_m3":0.003656864238915425,"f_p_r_m6":0.009501915708813202,"f_p_r_y1":0.016277096351154707,"f_p_r_y3":0.061221201868862485,"f_p_r_y5":0.11672459099772059,"f_cagr_p_r_fs":0.028545724029124475,"f_p_r_d1":-0.0005433938829374485,"f_p_r_y2":0.027693267805602995,"last_data_date":"2026-07-14T16:00:00.000Z","f_i_d":"2017-08-14T16:00:00.000Z"},"ff":{"stockId":3000000005025,"type":"ff","f_m_f":3222392,"f_m_f_r":0.003,"f_c_f":1074130,"f_c_f_r":0.001,"f_m_a_c_f":4296522,"f_m_a_c_f_r":0.004,"f_m_c_f_d":"2025-02-24T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.004},"f_nlacan":{"stockId":3000000005025,"type":"f_nlacan","f_nv_d":"2026-07-14T16:00:00.000Z","f_nv":1.3174,"f_nv_cr":0.00007591285204577858},"f_as":{"stockId":3000000005025,"type":"f_as","f_tas":1642091.8095999998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000519740,"__csrcFundId":2310,"stockCode":"519740","shortName":"交银丰盈收益债券(519740)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":519740,"masterFundFlag":1,"lastUpdated":"2026-05-01T08:15:19.372Z","status":"normal","inceptionDate":"2014-08-10T16:00:00.000Z","name":"交银施罗德丰盈收益债券型证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000050480000,"currency":"CNY","masterFundShortName":"交银丰盈收益债券","pinyin":"jysldfysyzqxzqtzjj"}],"bondHoldings":[{"_id":"69e7d7996201787ae12a5d83","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519740,"stockCode":"2128028","stockName":"21邮储银行二级01","holdings":2000000,"marketCap":205652558,"netValueRatio":0.0449,"lastUpdated":"2026-04-21T20:01:29.725Z"},{"_id":"69e7d7996201787ae12a5d84","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519740,"stockCode":"250306","stockName":"25进出06","holdings":1700000,"marketCap":171648534,"netValueRatio":0.0375,"lastUpdated":"2026-04-21T20:01:29.731Z"},{"_id":"69e7d7996201787ae12a5d85","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519740,"stockCode":"212380010","stockName":"23华夏银行债03","holdings":1300000,"marketCap":132697197,"netValueRatio":0.029,"lastUpdated":"2026-04-21T20:01:29.734Z"},{"_id":"69e7d7996201787ae12a5d86","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519740,"stockCode":"2422053","stockName":"24国银金租债02","holdings":1100000,"marketCap":111909780,"netValueRatio":0.0244,"lastUpdated":"2026-04-21T20:01:29.738Z"},{"_id":"69e7d7996201787ae12a5d87","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519740,"stockCode":"102582236","stockName":"25青岛海控MTN003","holdings":1000000,"marketCap":102189243,"netValueRatio":0.0223,"lastUpdated":"2026-04-21T20:01:29.741Z"}]},"netValueList":[{"date":"2026-07-14T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3174},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3173},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3173},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3172},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3171},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.317},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3169},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3169},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3167},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3166},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3166},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3168},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3168},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3165},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3164},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3161},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.316},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3161},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.316},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3158},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3155},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3154},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3153},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3154},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3159},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.316},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3162},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3163},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3163},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3162},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3161},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.316},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3158},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3157},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3155},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3153},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3152},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.315},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.315},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.315},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3148},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3147},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3145},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3144},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3143},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3141},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.314},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3138},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3137},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3137},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3135},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3134},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3133},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3132},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3132},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3132},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3131},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3129},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3129},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3126},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3126},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3126},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3125},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3125},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3124},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3124},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3123},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3121},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3117},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3114},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3113},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3112},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3111},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3107},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3106},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3106},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3104},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3103},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3103},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3101},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3099},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3097},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3096},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3095},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3093},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3092},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3091},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3091},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.309},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3088},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3086},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3084},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3083},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.308},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3078},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3079},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3079},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3073},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3072},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3071},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3069},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3068},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3066},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3064},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3063},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3062},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3063},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3061},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3061},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3061},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3061},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.306},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3059},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3058},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3057},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3055},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3054},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3052},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.305},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3049},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3048},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3048},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3046},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3045},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3045},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3046},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3047},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3044},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3042},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3041},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.304},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3039},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3038},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3036},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3036},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3034},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3032},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.303},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3028},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3028},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3027},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3027},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3026},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3024},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3023},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3023},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3023},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3026},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3025},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3025},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3024},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3023},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3023},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3025},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3026},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3025},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3025},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3024},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3024},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3023},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3022},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3021},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3019},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3018},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3017},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3017},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3018},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3019},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3018},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3017},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3016},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3013},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.301},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3008},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3005},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3004},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3003},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3002},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3001},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.3},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2999},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2997},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2996},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2995},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2994},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2991},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.299},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2983},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.298},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2978},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2977},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2979},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2981},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2982},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2981},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2981},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2982},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2981},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.298},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2978},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2977},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2977},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.298},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.298},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2981},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2981},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.298},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2978},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2978},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2976},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2975},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2975},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2973},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2971},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2969},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2969},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2969},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2969},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2968},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2973},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2973},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2974},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2974},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2975},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2975},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2973},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2972},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2971},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.297},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2968},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2966},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2962},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2959},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2962},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2957},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2959},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2964},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2966},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2967},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2967},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2966},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2964},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2963},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.296},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2961},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2962},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2962},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2962},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2963},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2961},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2958},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2956},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2953},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2951},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2949},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2947},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2948},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2947},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2948},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2946},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2945},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2944},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2943},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2943},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2941},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.294},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.294},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2941},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.294},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2937},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2934},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2934},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2932},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2931},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2928},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.293},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2931},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2932},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2931},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2931},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2931},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2929},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2928},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2926},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2929},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2927},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2926},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2923},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2922},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2918},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2914},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2913},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2909},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2908},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2906},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2904},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2904},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2904},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2905},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2905},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2903},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2902},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2902},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2902},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2902},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.29},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2899},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2899},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2898},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2901},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2897},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2897},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2892},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2892},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2891},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2891},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.289},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.289},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.289},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2889},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2892},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2884},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2879},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2875},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2877},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2871},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2865},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2862},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2875},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2882},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2898},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2901},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2901},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2898},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2893},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2895},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2903},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2902},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.291},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2929},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2941},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2948},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2948},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.296},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2967},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2973},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2971},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2971},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2967},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2967},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2964},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2956},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2951},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2939},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2942},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2945},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2943},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2943},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2947},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2954},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2961},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.296},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2962},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2968},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2973},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2978},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2977},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2979},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2976},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2967},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2952},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2942},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.294},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2932},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2934},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2938},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.294},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2936},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2929},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2933},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2938},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.294},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.293},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2921},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2919},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2921},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2907},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2903},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2899},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2895},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2888},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2883},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2864},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2856},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2851},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2846},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.284},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2833},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2829},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2825},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2823},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.282},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2819},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2814},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2812},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2809},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2804},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2797},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2793},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2787},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2784},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2783},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2778},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2771},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2771},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2775},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2778},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2784},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.279},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2792},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2807},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2812},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2813},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2811},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2804},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2796},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.278},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2736},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2711},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2701},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2744},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2769},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2825},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2845},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2845},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2842},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2843},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2845},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2847},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2849},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2844},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2843},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2845},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2847},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2848},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2847},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2847},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2843},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.284},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2836},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2826},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2824},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2818},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2822},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2841},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.285},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2856},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2859},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2866},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2867},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2868},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2865},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2865},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2855},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2856},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2874},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2884},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2888},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2888},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2893},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2887},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.288},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2872},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2868},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2862},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2856},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.285},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2844},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2841},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2835},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2826},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2824},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005025,"lxr_nv_fc":1.2823}],"indexCandlestickList":[{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48959,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}