window.pageData = {"fund":{"_id":3000000009115,"name":"鹏扬景泓回报灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-09-06T16:00:00.000Z","fundStatus":"normal","stockCode":"009115","tickerId":9115,"shortName":"鹏扬景泓回报混合C","exchange":"jj","followedNum":0,"fundCollectionId":4000051190000,"currency":"CNY","status":"normal","setUpDate":"2020-09-06T16:00:00.000Z","setUpAssetScale":106921601.99,"setUpShares":106921601.99,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyjhhblhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51190000","tickerId":51190000,"name":"鹏扬基金管理有限公司"},"managers":[{"name":"吴西燕","stockType":"fund_manager","stockCode":"db20323659","exchange":"fm","tickerId":232425150010}],"hotMetrics":{"fss":{"stockId":3000000009115,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1985,"f_h_s_a":10310,"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":3000000009115,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.5696188465385043,"f_p_r_m1_ssc":9190,"f_p_r_m1_ssrp":0.49123952551964306,"f_p_r_m3_ssc":9043,"f_p_r_m3_ssrp":0.7325812873258128,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.7076958209636903,"f_p_r_y1_ssc":8333,"f_p_r_y1_ssrp":0.6287806048967834,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.6090673575129534,"f_p_r_y3_ssc":6905,"f_p_r_y3_ssrp":0.5603997682502897,"f_cagr_p_r_fs_ssc":9117,"f_cagr_p_r_fs_ssrp":0.7992540587977183,"f_p_r_y5_ssc":4282,"f_p_r_y5_ssrp":0.765475356225181},"fp":{"stockId":3000000009115,"type":"fp","f_p_r_fys":0.02965176416503823,"f_p_r_m1":0.039930354033662185,"f_p_r_m3":-0.040997645043888364,"f_p_r_m6":0.007308297728805702,"f_p_r_y1":0.16820967531620679,"f_cagr_p_r_fs":0.003482184927927845,"f_p_r_d1":-0.0010111223458039165,"f_p_r_y2":0.23080093419425385,"f_p_r_y3":0.14316702819956295,"last_data_date":"2026-04-27T16:00:00.000Z","f_p_r_y5":-0.11699407985915034},"ff":{"stockId":3000000009115,"type":"ff","f_m_f":783599,"f_m_f_r":0.012,"f_c_f":130599,"f_c_f_r":0.002,"f_m_a_c_f":914198,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-06T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-06T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009115,"type":"f_nlacan","f_nv_d":"2026-04-27T16:00:00.000Z","f_nv":0.8959,"f_nv_cr":-0.00033474670832400744},"f_as":{"stockId":3000000009115,"type":"f_as","f_tas":12179824.729600001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009114,"__csrcFundId":7901,"stockCode":"009114","name":"鹏扬景泓回报灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9114,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:49.724Z","status":"normal","exchange":"jj","inceptionDate":"2020-09-06T16:00:00.000Z","shortName":"鹏扬景泓回报混合A","followedNum":2,"fundCollectionId":4000051190000,"currency":"CNY","masterFundShortName":"鹏扬景泓回报混合","setUpDate":"2020-09-06T16:00:00.000Z","setUpAssetScale":723785389.92,"setUpShares":723785389.92,"pinyin":"pyjhhblhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009114,"stockId":603889,"holdings":566300,"marketCap":4343521,"netValueRatio":0.0535,"quarterlyChange":-0.03522012578616429,"stock":{"stockCode":"603889","exchange":"sh","stockType":"company","tickerId":603889,"name":"新澳股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009114,"stockId":688777,"holdings":45188,"marketCap":2912366,"netValueRatio":0.0359,"quarterlyChange":0.3062423996757202,"stock":{"stockCode":"688777","tickerId":688777,"exchange":"sh","stockType":"company","name":"中控技术"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009114,"stockId":600519,"holdings":1900,"marketCap":2755000,"netValueRatio":0.034,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009114,"stockId":600276,"holdings":43100,"marketCap":2379982,"netValueRatio":0.0293,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009114,"stockId":605117,"holdings":15200,"marketCap":1998192,"netValueRatio":0.0246,"quarterlyChange":0.5250580046403721,"stock":{"stockCode":"605117","tickerId":605117,"exchange":"sh","stockType":"company","name":"德业股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009114,"stockId":600309,"holdings":24700,"marketCap":1962415,"netValueRatio":0.0242,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009114,"stockId":600926,"holdings":113300,"marketCap":1897775,"netValueRatio":0.0234,"quarterlyChange":0.09620418848167533,"stock":{"stockCode":"600926","exchange":"sh","stockType":"company","tickerId":600926,"name":"杭州银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009114,"stockId":600754,"holdings":66700,"marketCap":1792229,"netValueRatio":0.0221,"quarterlyChange":0.06331618519984183,"stock":{"stockCode":"600754","exchange":"sh","stockType":"company","tickerId":600754,"name":"锦江酒店"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009114,"stockId":600426,"holdings":48800,"marketCap":1766560,"netValueRatio":0.0218,"quarterlyChange":0.15176582882596312,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009114,"stockId":688213,"holdings":19772,"marketCap":1633167,"netValueRatio":0.0201,"quarterlyChange":-0.13134924808076587,"stock":{"name":"思特威","exchange":"sh","stockType":"company","stockCode":"688213","tickerId":688213}}],"bondHoldings":[{"_id":"69e7d73e6201787ae12a507f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009114,"stockCode":"019734","stockName":"24国债03","holdings":51600,"marketCap":5211373,"netValueRatio":0.0642,"lastUpdated":"2026-04-21T19:59:58.680Z"},{"_id":"69e7d73e6201787ae12a5080","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009114,"stockCode":"019782","stockName":"25国债12","holdings":20000,"marketCap":2024928,"netValueRatio":0.025,"lastUpdated":"2026-04-21T19:59:58.686Z"},{"_id":"69e7d73e6201787ae12a5081","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009114,"stockCode":"019792","stockName":"25国债19","holdings":6000,"marketCap":604531,"netValueRatio":0.0075,"lastUpdated":"2026-04-21T19:59:58.697Z"}]},"netValueList":[{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8959},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8962},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8953},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8947},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8949},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8974},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8964},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8901},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8933},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.884},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8883},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8839},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8861},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8742},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8802},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.857},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8539},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8606},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8722},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8576},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8629},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8615},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8537},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8651},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8561},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8431},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8765},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8826},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9018},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9017},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9048},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9073},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9109},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9117},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9072},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9038},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9129},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9058},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9061},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9149},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9297},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9279},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9236},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9251},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9188},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9173},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9284},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9314},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9275},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9277},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9204},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9264},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9278},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9223},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9029},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9251},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.936},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9342},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9305},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9309},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9257},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9215},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9207},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9111},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9064},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8934},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8954},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8933},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8931},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8894},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8877},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.882},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8837},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8865},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.88},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8701},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8705},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8712},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8758},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8763},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8736},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8727},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8721},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.872},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.864},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8661},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8579},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8634},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8659},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8594},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8637},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8592},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8672},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8693},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.866},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8679},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8718},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.874},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8663},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8634},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8635},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8648},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8594},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8558},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8739},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8794},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8797},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8883},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8958},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.907},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8996},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8985},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.899},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8898},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8903},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.885},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8797},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8888},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8906},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8913},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8955},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8894},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8963},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8911},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8902},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8885},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.894},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8842},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8835},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9017},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9054},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.892},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8987},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9036},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9098},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.9081},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8994},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8869},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8915},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.893},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8818},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8864},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8852},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8815},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8934},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8891},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8874},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8885},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8898},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8829},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8855},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8835},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8746},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.857},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8644},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8667},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.875},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8705},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8639},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8595},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8742},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8708},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8587},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8523},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8519},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8448},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8456},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.841},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8327},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8376},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.832},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.83},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.827},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8261},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.825},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8212},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8158},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8115},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8123},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8261},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8271},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8274},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8255},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8268},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8207},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.822},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8155},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8088},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8053},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8018},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8021},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8046},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.803},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8036},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7983},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7994},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7947},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7938},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7939},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7916},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7914},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7897},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7874},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7896},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7909},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7847},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7764},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7755},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7738},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7826},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7847},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7888},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7859},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7918},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7925},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7886},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.791},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7886},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7905},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7923},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7872},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7833},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7871},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7819},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7795},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7788},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7804},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7846},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7891},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7865},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7797},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7784},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7799},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7854},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7829},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7816},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7776},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7776},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7757},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7737},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7671},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7684},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7669},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7707},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7712},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7708},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7712},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7708},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7643},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7639},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7623},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7638},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7632},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.761},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7597},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7475},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7403},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.735},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7861},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7947},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7933},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7891},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7928},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7961},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7936},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7955},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7966},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7954},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8022},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8069},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8075},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8047},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8051},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7897},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7934},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7951},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7904},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7912},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7906},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7828},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7804},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7794},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7777},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7904},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7871},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7783},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7849},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7832},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7788},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7768},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7717},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7789},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.781},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7777},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7804},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7749},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7747},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7741},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7675},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7601},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7677},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7673},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7607},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7622},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7685},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7674},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7654},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7614},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7569},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7607},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7435},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7471},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7567},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7601},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7602},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7568},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7582},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7661},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7789},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7858},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7843},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7846},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7824},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7857},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7762},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7799},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7817},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7819},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7798},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7829},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7892},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.803},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7941},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7886},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.782},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7823},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.775},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7764},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7814},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7823},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7771},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7692},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7746},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7605},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7605},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7599},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.779},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7801},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7755},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7684},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.773},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7807},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7925},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7896},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.793},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7912},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7973},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7803},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7829},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7712},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7635},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7645},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7659},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7717},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7791},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7713},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7664},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7712},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7686},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7602},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.76},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7442},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7499},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7489},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7647},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7552},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7673},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7583},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.8092},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7829},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7327},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.704},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.678},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6759},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6529},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6511},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6521},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6436},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6406},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6449},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6485},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6489},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6492},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6561},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6642},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6629},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6656},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6614},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6714},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6598},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6538},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6554},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6594},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6583},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6567},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6596},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6611},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6683},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6665},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6688},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.667},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6737},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6727},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6729},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6762},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6733},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6728},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6682},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.674},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.68},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6861},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6676},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6711},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6776},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.672},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6723},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6782},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6926},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6959},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6969},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6932},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6941},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.695},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6968},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6971},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6856},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.687},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6805},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6902},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6892},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6953},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.6987},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7057},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7011},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7012},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7001},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7099},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7058},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7049},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7137},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7156},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7233},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7274},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7263},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7264},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7241},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7284},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7267},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7314},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7323},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7352},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7417},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7321},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7345},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7357},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7384},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7383},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7448},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7387},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7428},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7524},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7542},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7592},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7562},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7519},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.754},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7566},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7537},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7546},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7542},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7454},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.752},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7513},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000009115,"lxr_nv_fc":0.7354}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48251,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}