window.pageData = {"fund":{"_id":3000000009083,"name":"华夏鼎佳债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"009083","tickerId":9083,"shortName":"华夏鼎佳债券C","exchange":"jj","inceptionDate":"2020-04-20T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050030000,"currency":"CNY","status":"normal","setUpDate":"2020-04-20T16:00:00.000Z","setUpAssetScale":11000251,"setUpShares":11000251,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxdjzqxzqtzjj","fundCollection":{"_id":4000050030000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"_id":7260810195470,"name":"张海静","gender":"f","educationCode":"001002","resume":"张海静：女，硕士。曾任北京高华证券有限责任公司销售交易部经理、中国农业银行股份有限公司金融市场部投资经理。2016年2月加入华夏基金管理有限公司，历任投资经理助理、基金经理助理、投资经理，华夏鼎佳债券型证券投资基金基金经理（2020年4月21日至2021年6月9日期间），亚债中国债券指数基金基金经理（2020年1月6日至2021年1月27日期间）、华夏鼎明债券型证券投资基金基金经理（2020年5月13日至2021年6月9日期间）、华夏鼎祥三个月定期开放债券型发起式证券投资基金基金经理（2019年3月7日至2021年8月16日期间）、华夏鼎航债券型证券投资基金基金经理（2020年7月3日至2021年8月16日期间）、华夏鼎禄三个月定期开放债券型发起式证券投资基金基金经理（2021年1月27日至2022年2月14日期间）、华夏上海清算所1-3年高等级国企中期票据指数证券投资基金基金经理（2020年9月29日至2022年6月21日期间）、华夏鼎旺三个月定期开放债券型发起式证券投资基金基金经理（2019年7月15日至2023年3月21日期间）、华夏鼎业三个月定期开放债券型证券投资基金基金经理（2022年9月19日至2024年3月4日期间）等，现任华夏稳定双利债券型证券投资基金基金经理（2019年3月7日起任职）、华夏恒泰64个月定期开放债券型证券投资基金基金经理（2019年12月20日起任职）、华夏恒慧一年定期开放债券型发起式证券投资基金基金经理（2020年4月17日起任职）、华夏中债1-3年政策性金融债指数证券投资基金基金经理（2021年1月27日起任职）、华夏鼎英债券型证券投资基金基金经理（2021年9月9日起任职）、华夏30天滚动持有短债债券型发起式证券投资基金基金经理（2021年12月27日起任职）、华夏鼎信债券型证券投资基金基金经理（2022年2月14日起任职）、华夏卓信一年定期开放债券型发起式证券投资基金基金经理（2022年4月21日起任职）、华夏鼎优债券型证券投资基金基金经理（2022年4月22日起任职）、华夏鼎顺三个月定期开放债券型发起式证券投资基金基金经理（2022年6月29日起任职）、华夏鼎成一年定期开放债券型发起式证券投资基金基金经理（2022年7月21日起任职）、华夏鼎佳债券型证券投资基金基金经理（2023年3月21日起任职）、华夏稳福六个月持有期混合型证券投资基金基金经理（2023年3月21日起任职）、华夏稳鑫增利80天滚动持有债券型证券投资基金基金经理（2023年8月23日起任职）、华夏稳健增利4个月滚动持有债券型发起式证券投资基金基金经理（2023年8月23日起任职）。","tickerId":260810195470,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20672830","exchange":"fm","cnInfoCode":"db20672830","lastUpdated":"2024-05-16T10:30:38.001Z","followedNum":1,"currency":"CNY","workingDate":"2019-03-06T16:00:00.000Z","fundCompanyId":4000050030000,"fundManagerSecondLevel":"bond","pinyin":"zhj","appointmentDate":"2023-03-20T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000009083,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":1,"f_ind_h_s_r":0,"f_h_a":178,"f_h_s_a":23235348,"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":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009083,"type":"fpr","f_p_r_fys_ssc":7473,"f_p_r_fys_ssrp":0.36589935760171305,"f_p_r_m1_ssc":7539,"f_p_r_m1_ssrp":0.20933934730697798,"f_p_r_m3_ssc":7470,"f_p_r_m3_ssrp":0.35640648011782033,"f_p_r_m6_ssc":7244,"f_p_r_m6_ssrp":0.3733259699019743,"f_p_r_y1_ssc":6780,"f_p_r_y1_ssrp":0.6121846880070807,"f_p_r_y2_ssc":5787,"f_p_r_y2_ssrp":0.4427929484963706,"f_p_r_y3_ssc":4856,"f_p_r_y3_ssrp":0.3730175077239959,"f_cagr_p_r_fs_ssc":7238,"f_cagr_p_r_fs_ssrp":0.02210860853945005,"f_p_r_y5_ssc":3268,"f_p_r_y5_ssrp":0.49341903887358435},"fp":{"stockId":3000000009083,"type":"fp","f_p_r_fys":0.009007244957901284,"f_p_r_m1":0.003831168831169407,"f_p_r_m3":0.008283328985129623,"f_p_r_m6":0.014037389307970383,"f_p_r_y1":0.016103588799789792,"f_cagr_p_r_fs":0.08792226043061224,"f_p_r_d1":0,"f_p_r_y2":0.05522184300341415,"f_p_r_y3":0.10130369737123468,"last_data_date":"2026-04-08T16:00:00.000Z","f_p_r_y5":0.16592099146312655},"ff":{"stockId":3000000009083,"type":"ff","f_m_f":9675459,"f_m_f_r":0.003,"f_c_f":3225153,"f_c_f_r":0.001,"f_m_a_c_f":12900612,"f_m_a_c_f_r":0.004,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-05-29T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.004},"f_nlacan":{"stockId":3000000009083,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":1.5459,"f_nv_cr":-1.1102230246251565e-16},"f_as":{"stockId":3000000009083,"type":"f_as","f_tas":1739572675.2669,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009082,"__csrcFundId":7467,"stockCode":"009082","shortName":"华夏鼎佳债券A","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":9082,"masterFundFlag":1,"lastUpdated":"2024-12-31T23:39:49.666Z","status":"normal","inceptionDate":"2020-04-20T16:00:00.000Z","name":"华夏鼎佳债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050030000,"currency":"CNY","masterFundShortName":"华夏鼎佳债券","setUpDate":"2020-04-20T16:00:00.000Z","setUpAssetScale":5989987570.63,"setUpShares":5989987570.63,"pinyin":"hxdjzqxzqtzjj"}],"bondHoldings":[{"_id":"69723ae91987889646e70289","date":"2025-12-30T16:00:00.000Z","fundId":3000000009082,"stockCode":"232400014","stockName":"24民生银行二级资本债01","holdings":1700000,"marketCap":174357821,"netValueRatio":0.1002,"lastUpdated":"2026-01-22T14:57:45.599Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ae91987889646e7028a","date":"2025-12-30T16:00:00.000Z","fundId":3000000009082,"stockCode":"232580003","stockName":"25宁波银行二级资本债01","holdings":1100000,"marketCap":111724649,"netValueRatio":0.0642,"lastUpdated":"2026-01-22T14:57:45.602Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ae91987889646e7028b","date":"2025-12-30T16:00:00.000Z","fundId":3000000009082,"stockCode":"102380456","stockName":"23江西交投MTN001","holdings":1000000,"marketCap":102781463,"netValueRatio":0.0591,"lastUpdated":"2026-01-22T14:57:45.605Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ae91987889646e7028c","date":"2025-12-30T16:00:00.000Z","fundId":3000000009082,"stockCode":"232480098","stockName":"24浦发银行二级资本债02A","holdings":1000000,"marketCap":100203671,"netValueRatio":0.0576,"lastUpdated":"2026-01-22T14:57:45.608Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ae91987889646e7028d","date":"2025-12-30T16:00:00.000Z","fundId":3000000009082,"stockCode":"232480032","stockName":"24兴业银行二级资本债02","holdings":900000,"marketCap":91790876,"netValueRatio":0.0528,"lastUpdated":"2026-01-22T14:57:45.611Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"张海静","d":"本基金的基金经理","wy":18,"md":"硕士。曾任北京高华证券有限责任公司销售交易部经理、中国农业银行股份有限公司金融市场部投资经理。2016年2月加入华夏基金管理有限公司。历任投资经理助理、基金经理助理、投资经理，华夏鼎佳债券型证券投资基金基金经理（2020年4月21日至2021年6月9日期间）、亚债中国债券指数基金基金经理（2020年1月6日至2021年1月27日期间)、华夏鼎明债券型证券投资基金基金经理（2020年5月13日至2021年6月9日期间)、华夏鼎祥三个月定期开放债券型发起式证券投资基金基金经理（2019年3月7日至2021年8月16日期间)、华夏鼎航债券型证券投资基金基金经理（2020年7月3日至2021年8月16日期间)、华夏鼎禄三个月定期开放债券型发起式证券投资基金基金经理（2021年1月27日至2022年2月14日期间)、华夏上海清算所1-3年高等级国企中期票据指数证券投资基金基金经理（2020年9月29日至2022年6月21日期间)、华夏鼎旺三个月定期开放债券型发起式证券投资基金基金经理（2019年7月15日至2023年3月21日期间)、华夏鼎业三个月定期开放债券型证券投资基金基金经理（2022年9月19日至2024年3月4日期间)、华夏鼎英债券型证券投资基金基金经理（2021年9月9日至2024年11月19日期间)、华夏鼎成一年定期开放债券型发起式证券投资基金基金经理（2022年7月21日至2024年11月19日期间)、华夏稳福六个月持有期混合型证券投资基金基金经理（2023年3月21日至2024年11月19日期间)等。","ad":"2023-03-20T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5459},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5459},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5456},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5446},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5437},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5436},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5438},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5436},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5427},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5424},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5421},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5418},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5415},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5417},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5415},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.541},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5402},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5399},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5405},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5403},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.54},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5401},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.54},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5409},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.541},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5408},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5405},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5405},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5391},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5386},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5398},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5405},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5397},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5397},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5394},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5389},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5387},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5379},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5371},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5367},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5367},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5368},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5368},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.537},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5371},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5369},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5375},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.537},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5364},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5361},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5357},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5355},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5353},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5348},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5342},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5341},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5337},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5332},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5329},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5325},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5326},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5329},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5321},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5317},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5314},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.532},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5317},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5318},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5317},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5312},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5311},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5302},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5297},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5291},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.529},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5296},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5297},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5289},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5286},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5281},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5283},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5282},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5292},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5301},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5306},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5305},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5298},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5301},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5315},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5323},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5323},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5325},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5326},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.533},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5328},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5321},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.532},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5321},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5315},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5313},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5308},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5314},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5326},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5322},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.532},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5316},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5307},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.53},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5297},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5285},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.528},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5282},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5282},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5278},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5273},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5275},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5264},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5257},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5255},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5253},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5243},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5245},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5238},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5234},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5234},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5229},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5231},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5248},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5258},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5255},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5264},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5268},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5262},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5257},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5253},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5251},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5254},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5261},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5265},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5271},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5276},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5273},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5269},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5268},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5261},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5261},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5264},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5262},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5257},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5252},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5248},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5246},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5247},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5249},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5269},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5275},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5278},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5278},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5282},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5304},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5305},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5299},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5299},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.53},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5295},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5293},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5274},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5257},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5285},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5269},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5272},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5292},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5307},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5317},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5327},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5328},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5326},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5326},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5311},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5317},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5319},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5328},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.533},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5335},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5329},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5325},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5323},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5309},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.53},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5305},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5301},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.53},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5308},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5314},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.531},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5304},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.53},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5298},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.529},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5283},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5282},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5282},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5274},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5274},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5268},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.526},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.526},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5257},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5257},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5248},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5257},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5262},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5266},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5263},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5263},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5261},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.526},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5254},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5251},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5254},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5253},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5254},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5244},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5259},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5254},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5239},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5241},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5239},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5234},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5221},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5212},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.521},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5212},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.522},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5214},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5217},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5216},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5221},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.522},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.522},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5217},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5215},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5214},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5213},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5225},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5189},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5156},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5153},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5153},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5151},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.515},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5149},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5146},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5141},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5137},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5135},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5127},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5124},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.512},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5124},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5118},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5112},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5106},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5114},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5114},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5124},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5128},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5126},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5124},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5117},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5117},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5121},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5121},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5123},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5133},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5143},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5151},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5149},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5155},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5165},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5176},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5177},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5179},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5177},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.519},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5191},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.518},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5164},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5146},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5144},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.515},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5149},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5136},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5145},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5151},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.516},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5161},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5148},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5164},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5161},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5174},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5181},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5194},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5187},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5186},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5159},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5146},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5144},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5131},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5126},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5133},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5148},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5144},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5114},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5114},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5132},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5138},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.511},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5084},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5079},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5073},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5026},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5004},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.5011},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.501},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4991},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4989},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4957},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4944},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4924},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4925},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4925},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4909},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4906},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4903},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4903},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4901},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4902},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.49},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4899},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4904},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4893},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4883},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4879},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4869},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4869},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4863},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.485},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.484},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4836},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4836},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4834},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4835},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4836},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4836},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4847},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4853},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4853},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4854},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4848},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4845},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4837},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4811},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4789},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4773},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4797},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4808},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4856},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4878},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.489},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4884},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4887},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4882},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4883},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4884},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4874},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4866},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4862},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4856},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4857},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4854},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4855},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.485},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4847},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4843},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4829},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4823},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4815},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4811},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4823},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4829},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.483},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4826},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4831},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.483},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4822},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.482},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4828},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4811},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4799},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4832},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4842},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4857},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.485},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4856},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.485},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4843},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4833},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.483},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4824},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4815},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.481},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4803},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4801},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4794},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4782},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.478},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4781},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.478},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4779},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4772},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4767},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4763},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4762},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4755},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4764},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4773},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4773},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4768},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.476},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4779},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4779},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4775},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4765},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.476},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4754},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4745},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.475},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4747},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.474},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4735},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4734},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4729},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4727},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4727},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4722},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4719},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4717},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4712},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.471},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4706},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4706},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4706},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4704},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4701},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4697},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4697},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4691},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4689},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.469},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4685},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4685},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4688},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4687},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4682},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4674},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4673},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4679},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4677},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4662},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4666},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4646},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4672},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4695},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4695},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4726},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4714},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4702},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4696},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4688},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4678},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4673},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4667},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000009083,"lxr_nv_fc":1.4653}],"indexCandlestickList":[{"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},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48091,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}