window.pageData = {"fund":{"_id":3000000009064,"stockCode":"009064","name":"鹏扬景沃六个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9064,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2020-03-15T16:00:00.000Z","shortName":"鹏扬景沃六个月混合A","followedNum":2,"fundCollectionId":4000051190000,"currency":"CNY","masterFundShortName":"鹏扬景沃六个月混合","setUpDate":"2020-03-15T16:00:00.000Z","setUpAssetScale":3006220414.43,"setUpShares":3006220414.43,"pinyin":"pyjwlgycyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51190000","tickerId":51190000,"name":"鹏扬基金管理有限公司"},"managers":[{"name":"杨爱斌","stockType":"fund_manager","stockCode":"db20045078","exchange":"fm","tickerId":250102175850}],"hotMetrics":{"fss":{"stockId":3000000009064,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":1995,"f_h_s_a":117341,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009064,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.5744255744255744,"f_p_r_m1_ssc":9163,"f_p_r_m1_ssrp":0.46048897620606855,"f_p_r_m3_ssc":9022,"f_p_r_m3_ssrp":0.3844363152643831,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.6246857142857143,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.8358155176555369,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.7777056838826888,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.6218181818181818,"f_cagr_p_r_fs_ssc":9087,"f_cagr_p_r_fs_ssrp":0.6420867268324896,"f_p_r_y5_ssc":4237,"f_p_r_y5_ssrp":0.5236071765816809},"fp":{"stockId":3000000009064,"type":"fp","f_p_r_fys":0.02888641996410568,"f_p_r_m1":0.01015271018627284,"f_p_r_m3":0.015092748735244577,"f_p_r_m6":0.02276781921671911,"f_p_r_y1":0.061453006524422316,"f_cagr_p_r_fs":0.030974062568991823,"f_p_r_y3":0.09624840648333621,"f_p_r_d1":-0.0007042873492384416,"f_p_r_y2":0.13661253776435056,"last_data_date":"2026-04-15T16:00:00.000Z","f_p_r_y5":0.10938075930704017},"ff":{"stockId":3000000009064,"type":"ff","f_m_f":4156781,"f_m_f_r":0.008,"f_c_f":779396,"f_c_f_r":0.0015,"f_m_a_c_f":4936177,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-03-15T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000009064,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":1.2039,"f_nv_cr":0.004840998247224837},"f_as":{"stockId":3000000009064,"type":"f_as","f_tas":259380105.01509997,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009065,"name":"鹏扬景沃六个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-03-15T16:00:00.000Z","fundStatus":"normal","stockCode":"009065","tickerId":9065,"shortName":"鹏扬景沃六个月混合C","__csrcFundId":7226,"lastUpdated":"2025-01-04T00:32:03.764Z","exchange":"jj","followedNum":1,"fundCollectionId":4000051190000,"currency":"CNY","status":"normal","setUpDate":"2020-03-15T16:00:00.000Z","setUpAssetScale":2044757396.49,"setUpShares":2044757396.49,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyjwlgycyqhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009064,"stockId":1000000000002318,"holdings":30000,"marketCap":1765343,"netValueRatio":0.0047,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.22678427101408083,"stock":{"stockCode":"02318","exchange":"hk","stockType":"company","tickerId":2318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009064,"stockId":1000000000002628,"holdings":70000,"marketCap":1731111,"netValueRatio":0.0046,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.250976715432103,"stock":{"stockCode":"02628","exchange":"hk","stockType":"company","tickerId":2628,"name":"中国人寿"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009064,"stockId":601995,"holdings":49000,"marketCap":1715000,"netValueRatio":0.0045,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.04883819337806117,"stock":{"stockCode":"601995","tickerId":601995,"exchange":"sh","stockType":"company","name":"中金公司"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009064,"stockId":300502,"holdings":3900,"marketCap":1680432,"netValueRatio":0.0044,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009064,"stockId":603799,"holdings":24100,"marketCap":1645066,"netValueRatio":0.0043,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.03581183611532679,"stock":{"stockCode":"603799","exchange":"sh","stockType":"company","tickerId":603799,"name":"华友钴业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009064,"stockId":600519,"holdings":1000,"marketCap":1377180,"netValueRatio":0.0036,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009064,"stockId":600298,"holdings":29600,"marketCap":1294704,"netValueRatio":0.0034,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.10594184576485466,"stock":{"stockCode":"600298","exchange":"sh","stockType":"company","tickerId":600298,"name":"安琪酵母"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009064,"stockId":300308,"holdings":2100,"marketCap":1281000,"netValueRatio":0.0034,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009064,"stockId":2484,"holdings":42700,"marketCap":1268190,"netValueRatio":0.0033,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.017207147584381022,"stock":{"stockCode":"002484","exchange":"sz","stockType":"company","tickerId":2484,"name":"江海股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009064,"stockId":708,"holdings":76600,"marketCap":1253942,"netValueRatio":0.0033,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.219290142627649,"stock":{"stockCode":"000708","exchange":"sz","stockType":"company","tickerId":708,"name":"中信特钢"}}],"bondHoldings":[{"_id":"6970e450022f6000e3fdb6cb","date":"2025-12-30T16:00:00.000Z","fundId":3000000009064,"stockCode":"143301","stockName":"17海通03","holdings":250000,"marketCap":26646158,"netValueRatio":0.0703,"lastUpdated":"2026-01-21T14:36:00.614Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e450022f6000e3fdb6cc","date":"2025-12-30T16:00:00.000Z","fundId":3000000009064,"stockCode":"148735","stockName":"24财信02","holdings":250000,"marketCap":25467568,"netValueRatio":0.0672,"lastUpdated":"2026-01-21T14:36:00.617Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e450022f6000e3fdb6cf","date":"2025-12-30T16:00:00.000Z","fundId":3000000009064,"stockCode":"242505","stockName":"25建银01","holdings":240000,"marketCap":24551349,"netValueRatio":0.0647,"lastUpdated":"2026-01-21T14:36:00.627Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e450022f6000e3fdb6d0","date":"2025-12-30T16:00:00.000Z","fundId":3000000009064,"stockCode":"102580206","stockName":"25中石化MTN002","holdings":220000,"marketCap":21699073,"netValueRatio":0.0572,"lastUpdated":"2026-01-21T14:36:00.630Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e450022f6000e3fdb6cd","date":"2025-12-30T16:00:00.000Z","fundId":3000000009064,"stockCode":"235195","stockName":"25山东91","holdings":200000,"marketCap":20112947,"netValueRatio":0.053,"lastUpdated":"2026-01-21T14:36:00.620Z","declarationDate":"2026-01-20T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.5232449249539171,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.2042},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.2039},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1981},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1989},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1941},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1945},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1919},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1907},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1789},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1779},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1785},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1814},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1752},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.179},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1781},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1757},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1801},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1755},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1695},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1797},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1816},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1898},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.187},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1918},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1915},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.194},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1956},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1965},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1897},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1946},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1929},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.19},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1926},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.203},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.2045},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.2033},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.204},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.2},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1965},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.2005},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.197},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1969},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1962},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1888},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1906},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1934},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1918},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1845},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1948},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1974},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1982},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1949},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.193},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1947},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.192},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1909},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.188},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1876},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.186},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1841},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1818},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1816},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1831},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1817},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1805},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1828},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1807},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1765},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1701},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1718},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1719},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1748},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1748},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1738},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1729},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1735},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1734},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.171},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1699},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1664},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1693},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1701},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1684},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1687},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1669},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1691},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1697},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1668},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1698},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1715},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1724},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1712},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1709},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1725},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1745},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.174},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1723},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1785},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1791},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1793},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1814},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1822},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1857},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1826},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1837},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1832},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1794},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1797},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1782},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1765},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1785},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1781},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.178},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1794},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1786},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1788},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1766},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1767},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1759},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.176},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1741},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1727},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1771},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.177},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1743},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1771},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1761},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.178},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1743},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1707},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1678},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1677},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.17},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.168},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1707},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1713},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1716},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1764},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1736},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1738},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.173},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1722},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1707},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1732},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1734},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1709},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1681},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1693},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1696},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1719},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1668},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.166},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1669},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1717},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1716},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.168},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.166},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1662},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1651},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.166},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1655},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1639},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1658},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1643},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1646},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1637},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.164},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1637},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1628},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1617},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1599},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1604},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1643},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1646},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1652},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1642},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1661},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1637},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1638},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1604},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.158},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1555},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1543},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1545},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1543},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1542},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1535},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1517},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1527},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1508},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1508},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1512},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1504},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1491},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1486},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1484},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1482},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1499},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1472},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1442},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1435},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.143},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1453},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1465},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1462},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1458},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1476},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1479},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1462},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1466},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1444},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1441},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1441},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.143},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1422},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1439},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.143},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1426},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1425},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1428},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.143},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1448},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1436},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1413},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1402},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1412},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1426},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1417},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1422},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1399},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1397},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1391},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1386},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1358},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1358},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1352},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1362},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1359},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1361},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1365},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1359},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1343},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.135},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1342},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1347},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1344},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.132},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1326},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1294},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1254},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1208},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1376},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1375},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1365},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1351},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1375},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1389},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1379},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1374},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1378},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1371},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1403},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1415},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1404},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1377},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1385},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1344},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1345},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1349},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1351},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1359},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1371},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1337},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1333},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1329},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1311},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1337},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.132},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1291},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1322},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1327},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1325},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1342},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1334},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1349},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1368},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.136},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1366},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1335},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1345},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1334},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1309},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1287},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.128},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1263},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1255},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1264},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.128},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1276},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.127},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1263},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1257},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1266},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1231},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1239},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1267},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1275},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1285},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1287},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.129},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1296},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1316},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1324},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1328},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1315},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1313},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1323},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1301},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1303},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1297},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1304},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1299},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.131},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1318},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1339},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1318},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1307},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1278},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1254},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.123},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1231},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1229},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1223},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1195},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1174},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1187},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1165},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1169},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.116},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1197},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1193},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1184},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1166},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1187},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1199},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1224},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1223},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1225},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.122},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1229},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.119},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1195},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1164},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1151},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1133},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1135},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1142},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1156},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.114},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1125},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.114},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1145},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1135},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.112},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1086},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1097},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1093},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1122},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1092},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1116},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1081},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.119},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.1109},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0955},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0811},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0701},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0686},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0576},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0581},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.059},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0546},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0554},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0581},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0594},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0588},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0593},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0619},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.064},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0634},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0638},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0618},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0651},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0621},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0586},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0593},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0605},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0599},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0594},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0617},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.062},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0646},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.065},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0663},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0662},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0682},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0675},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.068},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0696},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0686},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0689},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0663},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0697},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0713},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0728},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0658},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0672},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0689},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0653},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0647},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0672},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0728},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0722},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0718},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0697},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0699},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0693},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0702},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0697},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.066},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0658},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0631},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0667},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0651},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0676},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0682},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0694},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.067},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0669},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0658},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0691},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0662},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0673},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0714},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0718},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0762},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0779},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0781},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0787},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0774},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0784},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0785},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.078},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0779},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0808},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0822},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0796},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0805},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0812},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0822},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0821},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0832},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0801},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0804},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0842},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0834},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0848},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0834},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0812},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0817},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0834},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0824},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0833},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0825},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.079},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0806},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0797},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0757},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0759},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.072},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0678},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0674},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0662},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0669},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0655},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000009064,"lxr_nv_fc":1.0655}],"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},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48164,"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"}}