window.pageData = {"fund":{"_id":3000000005887,"name":"华夏鼎沛债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"005887","tickerId":5887,"shortName":"华夏鼎沛债券C","exchange":"jj","inceptionDate":"2018-06-25T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050030000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxdpzqxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"韩丽楠","stockType":"fund_manager","stockCode":"8801400669","exchange":"fm","tickerId":81214150200}],"hotMetrics":{"fss":{"stockId":3000000005887,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0002,"f_ind_h_s_r":0.9998,"f_h_a":15311,"f_h_s_a":6402,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000005887,"type":"fpr","f_p_r_fys_ssc":7469,"f_p_r_fys_ssrp":0.9939742903053026,"f_p_r_m1_ssc":7545,"f_p_r_m1_ssrp":0.011399787910922587,"f_p_r_m3_ssc":7473,"f_p_r_m3_ssrp":0.996654175588865,"f_p_r_m6_ssc":7248,"f_p_r_m6_ssrp":0.994066510280116,"f_p_r_y1_ssc":6800,"f_p_r_y1_ssrp":0.1741432563612296,"f_p_r_y2_ssc":5808,"f_p_r_y2_ssrp":0.10401239882899949,"f_p_r_y3_ssc":4871,"f_p_r_y3_ssrp":0.8250513347022588,"f_p_r_y5_ssc":3278,"f_p_r_y5_ssrp":0.9948123283490998,"f_cagr_p_r_fs_ssc":7245,"f_cagr_p_r_fs_ssrp":0.4203478741027057},"fp":{"stockId":3000000005887,"type":"fp","f_p_r_fys":-0.008039527677748182,"f_p_r_m1":0.045639124293785915,"f_p_r_m3":-0.032508372131012875,"f_p_r_m6":-0.012175798515552616,"f_p_r_y1":0.04379626365879519,"f_p_r_y3":0.07029908737688695,"f_cagr_p_r_fs":0.03147602046039499,"f_p_r_d1":-0.00220900594732365,"f_p_r_y5":-0.06262215433071006,"f_p_r_y2":0.11199774690199105,"last_data_date":"2026-04-16T16:00:00.000Z"},"ff":{"stockId":3000000005887,"type":"ff","f_m_f":538046,"f_m_f_r":0.006,"f_c_f":179348,"f_c_f_r":0.002,"f_m_a_c_f":717394,"f_m_a_c_f_r":0.008,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-29T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.008},"f_nlacan":{"stockId":3000000005887,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":1.1845,"f_nv_cr":0.008256724548859617},"f_as":{"stockId":3000000005887,"type":"f_as","f_tas":92588298.9445,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005886,"__csrcFundId":5423,"stockCode":"005886","shortName":"华夏鼎沛债券A","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":5886,"masterFundFlag":1,"lastUpdated":"2024-05-16T10:29:02.258Z","status":"normal","inceptionDate":"2018-06-25T16:00:00.000Z","name":"华夏鼎沛债券型证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000050030000,"currency":"CNY","masterFundShortName":"华夏鼎沛债券","pinyin":"hxdpzqxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005886,"stockId":300445,"holdings":26000,"marketCap":677560,"netValueRatio":0.005,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.380296610169492,"stock":{"stockCode":"300445","exchange":"sz","stockType":"company","tickerId":300445,"name":"康斯特"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005886,"stockId":2006,"holdings":23000,"marketCap":532680,"netValueRatio":0.0039,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04843820733363535,"stock":{"stockCode":"002006","exchange":"sz","stockType":"company","tickerId":2006,"name":"精工科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005886,"stockId":688608,"holdings":1600,"marketCap":363104,"netValueRatio":0.0027,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.237176470588236,"stock":{"stockCode":"688608","tickerId":688608,"exchange":"sh","stockType":"company","name":"恒玄科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005886,"stockId":1000000000001347,"holdings":5000,"marketCap":335546,"netValueRatio":0.0025,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07125000000000059,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹半导体"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005886,"stockId":1000000000002517,"holdings":100000,"marketCap":323352,"netValueRatio":0.0024,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.11215193078757313,"stock":{"exchange":"hk","stockType":"company","stockCode":"02517","tickerId":2517,"name":"锅圈"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005886,"stockId":1000000000000981,"holdings":5000,"marketCap":322675,"netValueRatio":0.0024,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.101822752985544,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005886,"stockId":300033,"holdings":1000,"marketCap":322180,"netValueRatio":0.0024,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1333889232590042,"stock":{"stockCode":"300033","exchange":"sz","stockType":"company","tickerId":300033,"name":"同花顺"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005886,"stockId":2049,"holdings":3900,"marketCap":307359,"netValueRatio":0.0023,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12733916509799548,"stock":{"stockCode":"002049","exchange":"sz","stockType":"company","tickerId":2049,"name":"紫光国微"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005886,"stockId":601229,"holdings":30000,"marketCap":303000,"netValueRatio":0.0022,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.16297946239806627,"stock":{"stockCode":"601229","exchange":"sh","stockType":"company","tickerId":601229,"name":"上海银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005886,"stockId":688698,"holdings":3000,"marketCap":296640,"netValueRatio":0.0022,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03862348969620877,"stock":{"stockCode":"688698","tickerId":688698,"exchange":"sh","stockType":"company","name":"伟创电气"}}],"bondHoldings":[{"_id":"69723abb1987889646e6f4ab","date":"2025-12-30T16:00:00.000Z","fundId":3000000005886,"stockCode":"019773","stockName":"25国债08","holdings":460000,"marketCap":46464436,"netValueRatio":0.343,"lastUpdated":"2026-01-22T14:56:59.823Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723abb1987889646e6f4ac","date":"2025-12-30T16:00:00.000Z","fundId":3000000005886,"stockCode":"019785","stockName":"25国债13","holdings":200000,"marketCap":20120602,"netValueRatio":0.1485,"lastUpdated":"2026-01-22T14:56:59.831Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723abb1987889646e6f4ad","date":"2025-12-30T16:00:00.000Z","fundId":3000000005886,"stockCode":"185858","stockName":"国新YK01","holdings":100000,"marketCap":10400397,"netValueRatio":0.0768,"lastUpdated":"2026-01-22T14:56:59.837Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723abb1987889646e6f4ae","date":"2025-12-30T16:00:00.000Z","fundId":3000000005886,"stockCode":"115172","stockName":"23保置04","holdings":85000,"marketCap":8944219,"netValueRatio":0.066,"lastUpdated":"2026-01-22T14:56:59.844Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723abb1987889646e6f4af","date":"2025-12-30T16:00:00.000Z","fundId":3000000005886,"stockCode":"019792","stockName":"25国债19","holdings":85000,"marketCap":8527616,"netValueRatio":0.0629,"lastUpdated":"2026-01-22T14:56:59.846Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1845},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1748},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1563},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1529},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.141},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1469},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1456},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1444},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1141},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1147},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1138},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1188},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1055},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1208},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1201},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1214},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1353},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1243},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1119},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1248},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1319},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1504},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1328},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1475},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1511},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1576},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1812},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1873},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1623},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1742},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1752},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1711},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1738},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2146},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2199},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2254},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2341},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2374},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2242},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2353},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2227},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2272},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2269},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1929},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1869},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2058},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2211},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1801},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2252},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.239},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2573},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2477},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2318},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2591},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2417},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2346},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2147},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2259},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2243},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.205},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2023},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1977},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2141},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2025},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1994},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2006},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1989},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1964},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1941},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1946},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1945},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1946},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1947},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1946},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1946},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1946},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1946},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1945},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1944},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1943},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1945},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.195},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1943},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.195},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1947},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1949},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1948},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1947},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.195},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.195},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1952},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1951},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1948},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1952},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1954},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1955},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1954},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1956},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1958},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1957},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1955},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1963},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1982},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.198},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1984},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1978},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1974},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1978},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1979},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1981},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2004},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2023},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2036},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2012},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2011},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1995},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1983},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1987},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1998},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1994},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1991},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2025},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2025},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2008},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2005},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2003},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2015},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2006},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1998},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2003},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2005},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2007},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2006},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2007},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2008},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2007},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2006},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2005},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2005},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2007},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2009},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.201},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2012},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2026},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2025},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2025},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2229},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2234},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2319},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2269},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.261},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.263},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2452},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2287},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2331},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2276},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2243},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.2046},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1833},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1898},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1735},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1797},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1664},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1684},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1698},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1612},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1513},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1386},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1382},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1463},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1531},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1477},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1477},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1446},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.139},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.138},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1385},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.135},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1337},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1299},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.129},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1298},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1306},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1287},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1295},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1306},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.129},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1282},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1285},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1278},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1286},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1286},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1281},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1281},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.129},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1291},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.129},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1289},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1288},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1288},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1286},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1285},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1285},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1284},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1284},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1282},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1282},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.128},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1278},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1278},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1277},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1271},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1269},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1272},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1274},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1274},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1274},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1268},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.127},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1274},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1277},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.129},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1285},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1297},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1302},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1308},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1298},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1298},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1296},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1298},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1292},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1289},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1283},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.128},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1282},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1283},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1286},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1287},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1297},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1348},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1337},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1326},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1368},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1348},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1366},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1355},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1349},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1352},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1351},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.135},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1348},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1351},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1353},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1359},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1359},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1348},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1369},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1425},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1589},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1598},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.167},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1648},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1652},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1597},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1729},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1727},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1744},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.177},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1739},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1618},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1579},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1579},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1597},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1719},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1791},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1764},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1776},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1806},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1582},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1537},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.132},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1441},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1372},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1251},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1411},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1304},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1321},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1267},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1246},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0993},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0961},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1093},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.099},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1057},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1061},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0945},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0899},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0894},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0908},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0918},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0816},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0831},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0855},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.084},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0838},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0811},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0811},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0828},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0831},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.088},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0882},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0906},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.085},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0865},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0862},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0934},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0901},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0901},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0898},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1003},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1011},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1025},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1001},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0959},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0929},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0884},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0873},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0856},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0891},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0918},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0881},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.086},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0849},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0851},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0867},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.085},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0885},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0877},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0867},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0855},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0889},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0934},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.102},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1036},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1071},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0996},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0968},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0959},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0963},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0934},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0919},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0953},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0927},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0916},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0934},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0937},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.094},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0966},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1015},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1023},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1003},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0955},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0938},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.097},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0987},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0974},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0995},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.101},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.1077},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0856},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0626},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0547},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0469},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0456},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0412},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.042},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0423},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.042},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.042},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0407},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0408},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0399},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.04},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0402},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0416},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0412},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0424},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.042},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0429},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0417},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.042},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0418},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0433},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0443},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.045},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.045},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0449},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0453},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0451},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0446},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0451},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0451},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0445},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0458},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0465},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0473},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0472},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0472},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0502},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0551},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0552},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0538},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0548},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0533},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0524},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0545},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0544},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0556},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0549},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0569},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0582},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0638},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0619},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0631},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0647},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0626},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0612},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0557},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0571},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0581},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0578},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0576},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0585},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0573},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0573},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0554},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.058},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0569},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0607},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0636},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0638},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0654},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0651},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0633},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0621},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0606},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0571},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0571},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0567},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0601},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.06},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0617},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.061},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.057},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0592},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0601},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.061},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0628},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0605},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0636},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0661},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0662},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0697},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0682},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0677},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0666},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0672},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0678},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0663},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0669},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0647},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0662},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0666},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0661},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0663},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0675},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0637},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0646},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.061},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000005887,"lxr_nv_fc":1.0603}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48181,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}