window.pageData = {"fund":{"_id":3000000005750,"stockCode":"005750","shortName":"平安双债添益债券A","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":5750,"masterFundFlag":1,"status":"normal","inceptionDate":"2018-06-03T16:00:00.000Z","name":"平安双债添益债券型证券投资基金","exchange":"jj","followedNum":12,"fundCollectionId":4000050640000,"currency":"CNY","masterFundShortName":"平安双债添益债券","pinyin":"pasztyzqxzqtzjj","fundCollection":{"_id":4000050640000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50640000","tickerId":50640000,"name":"平安基金管理有限公司"},"managers":[{"_id":7262412181170,"name":"曾小丽","gender":"f","educationCode":"001002","resume":"曾小丽女士：硕士。2009年获得天津外国语大学国际贸易专业学士学位，2011年获得中国人民大学世界经济专业硕士学位。2011年7月至2014年7月在大公国际资信评估有限公司历任分析师、处经理、技术总监/评审委员；2014年8月加入光大保德信基金管理有限公司，历任信用研究员，现任固收研究负责人一职。曾任光大保德信吉鑫灵活配置混合型证券投资基金基金经理，曾任光大保德信诚鑫灵活配置混合型证券投资基金基金经理，光大保德信增利收益债券型证券投资基金基金经理，历任光大保德信增利收益债券型证券投资基金投资经理、光大保德信尊丰纯债定期开放债券型发起式证券投资基金基金经理。2018年10月27日至2020年2月28日任光大保德信安祺债券型证券投资基金基金经理。2021年8月加入平安基金管理有限公司，现任平安鼎信债券型证券投资基金、平安鼎弘混合型证券投资基金(LOF)基金经理。2021年12月7日至2023年4月19日担任平安3-5年期政策性金融债债券型证券投资基金基金经理。2022年1月26日任平安双债添益债券型证券投资基金的基金经理。2022年02月18日起至2023年03月17日任平安合享1年定期开放债券型发起式证券投资基金基金经理。2022年3月21日起担任平安添利债券型证券投资基金基金经理。2022年7月13日起任平安5-10年期政策性金融债债券型证券投资基金基金经理。平安添润债券型证券投资基金(2022-11-17至今)基金经理。现任平安恒泰1年持有期混合型证券投资基金基金经理。2023年6月19日担任平安稳健增长混合型证券投资基金基金经理。","tickerId":262412181170,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20576728","exchange":"fm","cnInfoCode":"db20576728","followedNum":0,"currency":"CNY","lastUpdated":"2024-09-23T23:05:03.232Z","workingDate":"2018-05-04T16:00:00.000Z","fundCompanyId":4000050640000,"fundManagerSecondLevel":"bond","pinyin":"zxl","appointmentDate":"2022-01-25T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000005750,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8835,"f_ins_h_s_r_c_hy":0.15639999999999998,"f_ins_h_s_r_c_1y":0.2552,"f_ind_h_s_r":0.1165,"f_ind_h_s_r_c_hy":-0.15639999999999998,"f_ind_h_s_r_c_1y":-0.25520000000000004,"f_h_a":5724,"f_h_s_a":144476,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005750,"type":"fpr","f_p_r_fys_ssc":7473,"f_p_r_fys_ssrp":0.21975374732334046,"f_p_r_m1_ssc":7539,"f_p_r_m1_ssrp":0.8207747413106925,"f_p_r_m3_ssc":7468,"f_p_r_m3_ssrp":0.22070443283781974,"f_p_r_m6_ssc":7244,"f_p_r_m6_ssrp":0.16940494270329973,"f_p_r_y1_ssc":6775,"f_p_r_y1_ssrp":0.10673162090345438,"f_p_r_y2_ssc":5786,"f_p_r_y2_ssrp":0.09853068280034573,"f_p_r_y3_ssc":4853,"f_p_r_y3_ssrp":0.22217642209398186,"f_p_r_y5_ssc":3261,"f_p_r_y5_ssrp":0.2558282208588957,"f_cagr_p_r_fs_ssc":7238,"f_cagr_p_r_fs_ssrp":0.07530744783750172},"fp":{"stockId":3000000005750,"type":"fp","f_p_r_fys":0.009435955214421643,"f_p_r_m1":-0.0045830150683979776,"f_p_r_m3":0.009435955214421643,"f_p_r_m6":0.017460430122791193,"f_p_r_y1":0.04887685666203234,"f_p_r_y3":0.11359706461780128,"f_cagr_p_r_fs":0.05325441545379528,"f_p_r_d1":0.0005109116122909985,"f_p_r_y5":0.19449411426739172,"f_p_r_y2":0.10626639913566871,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000005750,"type":"ff","f_m_f":8326564,"f_m_f_r":0.008,"f_c_f":2081641,"f_c_f_r":0.002,"f_m_a_c_f":10408205,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2024-08-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01},"f_nlacan":{"stockId":3000000005750,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.4335,"f_nv_cr":0.0005583862636979742},"f_as":{"stockId":3000000005750,"type":"f_as","f_tas":2838997355.6527,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005751,"name":"平安双债添益债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"005751","tickerId":5751,"shortName":"平安双债添益债券C","__csrcFundId":5356,"lastUpdated":"2025-01-04T00:31:57.208Z","exchange":"jj","inceptionDate":"2018-06-03T16:00:00.000Z","followedNum":2,"fundCollectionId":4000050640000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pasztyzqxzqtzjj"},{"_id":3000000022058,"name":"平安双债添益债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022058","tickerId":22058,"shortName":"平安双债添益债券E","currency":"CNY","__csrcFundId":5356,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:32.951Z","inceptionDate":"2024-08-22T16:00:00.000Z","pinyin":"pasztyzqxzqtzjj","fundCollectionId":4000050640000}],"bondHoldings":[{"_id":"6970e440022f6000e3fdb14d","date":"2025-12-30T16:00:00.000Z","fundId":3000000005750,"stockCode":"102584199","stockName":"25汇金MTN006","holdings":1300000,"marketCap":130561172,"netValueRatio":0.0427,"lastUpdated":"2026-01-21T14:35:44.496Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e440022f6000e3fdb14e","date":"2025-12-30T16:00:00.000Z","fundId":3000000005750,"stockCode":"250208","stockName":"25国开08","holdings":1000000,"marketCap":99982273,"netValueRatio":0.0327,"lastUpdated":"2026-01-21T14:35:44.499Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e440022f6000e3fdb14f","date":"2025-12-30T16:00:00.000Z","fundId":3000000005750,"stockCode":"250203","stockName":"25国开03","holdings":900000,"marketCap":89498342,"netValueRatio":0.0293,"lastUpdated":"2026-01-21T14:35:44.502Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e440022f6000e3fdb150","date":"2025-12-30T16:00:00.000Z","fundId":3000000005750,"stockCode":"250421","stockName":"25农发21","holdings":820000,"marketCap":82661773,"netValueRatio":0.027,"lastUpdated":"2026-01-21T14:35:44.506Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e440022f6000e3fdb151","date":"2025-12-30T16:00:00.000Z","fundId":3000000005750,"stockCode":"250431","stockName":"25农发31","holdings":820000,"marketCap":82385242,"netValueRatio":0.0269,"lastUpdated":"2026-01-21T14:35:44.509Z","declarationDate":"2026-01-20T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.011726173709467727,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-29T16:00:00.000Z","managers":[{"name":"曾小丽","d":"平安双债添益债券型证券投资基金基金经理","wy":14,"md":"曾小丽女士，中国人民大学世界经济专业硕士，曾先后担任大公国际资信评估有公司信用评审委员、信用分析师、光大保德信基金管理有限公司基金经理兼固收研究团队联席团队长。2021年8月加入平安基金管理有限公司，现任平安双债添益债券型证券投资基金、平安添利债券型证券投资基金、平安添润债券型证券投资基金、平安添裕债券型证券投资基金、平安瑞和6个月持有期混合型证券投资基金基金经理。","ad":"2022-01-25T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4335},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4327},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4344},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4303},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4319},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4337},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4328},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.435},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.433},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4288},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4322},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4337},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4373},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4347},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4383},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4391},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4406},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4434},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4425},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4401},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4419},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4405},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4405},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4401},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4435},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4434},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.443},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4462},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4464},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4446},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4451},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4448},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4438},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.444},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4404},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4383},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4394},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4386},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4344},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4382},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.441},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4417},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.44},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4405},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4438},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4392},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4367},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4347},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4356},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4343},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4326},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4313},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4314},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.434},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4309},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.429},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4274},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4275},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4243},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4201},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4197},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.419},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4203},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4207},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4188},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4172},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4178},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4163},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4149},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4136},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4102},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4125},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4137},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.413},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4144},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.413},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4147},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4136},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4104},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.412},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4128},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4145},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4135},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4109},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4129},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4166},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4166},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4162},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4189},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4194},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4189},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.42},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4211},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4224},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4199},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4208},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4212},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4189},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4186},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4178},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4157},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4171},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4154},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4141},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4168},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4135},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4133},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4104},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4091},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.408},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4094},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4065},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4062},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4088},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.41},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4086},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4091},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4113},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4109},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4089},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4066},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4038},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4038},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4028},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3995},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4011},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4029},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4049},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4072},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.405},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4057},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4083},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4077},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4039},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4069},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.411},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4089},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4021},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4014},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4002},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4012},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4039},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4049},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4056},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4138},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4131},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4125},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4105},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.409},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4078},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4074},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4064},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4048},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4066},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.405},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4062},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4048},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4049},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4051},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.4024},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3985},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3949},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3941},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.397},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3962},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.397},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3983},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3987},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3984},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3986},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3976},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3963},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3945},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3912},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3899},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3912},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3927},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3939},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.393},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3938},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3911},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3927},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3917},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.389},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3901},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3866},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3858},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3869},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3867},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.384},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3817},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.38},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3792},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.381},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.38},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3799},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3785},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3811},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3808},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3789},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3804},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3784},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3778},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3762},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3739},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3727},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3723},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3702},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3704},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3715},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3726},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3742},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3746},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3739},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3725},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3717},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3715},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3738},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3741},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.373},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.371},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3709},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3671},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3675},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3629},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3612},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3583},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3608},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3597},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3619},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3594},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3578},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3562},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3558},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.355},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3573},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3595},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.359},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3605},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.357},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3539},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3516},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3667},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3674},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3658},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3649},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.367},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3679},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3681},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3666},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3646},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3659},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3694},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3697},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3718},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3717},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3708},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3675},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3684},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3673},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3708},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3701},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3707},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3678},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3664},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3646},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3665},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3725},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3738},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3691},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3689},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3716},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3705},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3695},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.365},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.369},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3698},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3707},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3713},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3692},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3711},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3701},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3654},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3593},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3567},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3587},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3555},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3562},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3566},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3545},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3524},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3508},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3517},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3506},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3447},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3462},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3478},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3465},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3471},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3433},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3447},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3459},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3478},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3499},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3499},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3473},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3459},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3483},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3466},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3502},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3464},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3472},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3448},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3498},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3547},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3571},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3531},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3484},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3441},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3437},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3415},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3387},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3407},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3396},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3348},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3296},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3273},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3227},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3241},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3217},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3263},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3246},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3202},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3157},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3204},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3234},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3296},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3302},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3323},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.325},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3258},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3215},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3214},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3155},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3112},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3127},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3105},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3132},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3178},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3163},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3123},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3175},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3168},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3174},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3133},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3063},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3052},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3026},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3027},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2921},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.297},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2954},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3194},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3039},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2927},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.287},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2795},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2771},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2684},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2684},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2699},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2677},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2687},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2708},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2717},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2725},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2741},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2757},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2773},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2746},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2742},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2734},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2756},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2727},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2708},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2706},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2729},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2721},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2722},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2726},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2735},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2757},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2743},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2788},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2813},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2829},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2828},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2863},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2874},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2892},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.288},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.287},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2938},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2971},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2968},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2898},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2904},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2905},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2849},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2842},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2893},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2955},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.298},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2961},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2973},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3019},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3024},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.306},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3079},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3034},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3046},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2997},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3064},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3042},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3086},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3125},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3134},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3124},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3123},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3096},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3117},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3049},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3024},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3112},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3134},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3191},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.321},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3194},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3207},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3201},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3218},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3194},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3169},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.315},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3163},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3181},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3169},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3211},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3204},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.319},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.319},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3195},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3173},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3171},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3207},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.32},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3214},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3193},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3184},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3172},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3182},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3168},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3188},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3188},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3149},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3163},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3123},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3062},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.304},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.3026},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2992},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.298},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2944},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2927},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2957},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2967},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2951},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2868},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2936},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2997},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2984},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2962},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2972},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000005750,"lxr_nv_fc":1.2938}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48035,"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":232,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}