window.pageData = {"fund":{"_id":3000000009205,"stockCode":"009205","name":"兴银丰运稳益回报混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9205,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2020-05-20T16:00:00.000Z","shortName":"兴银丰运稳益回报混合A","followedNum":3,"fundCollectionId":4000050890000,"currency":"CNY","masterFundShortName":"兴银丰运稳益回报混合","setUpDate":"2020-05-20T16:00:00.000Z","setUpAssetScale":165719489.24,"setUpShares":165719489.24,"pinyin":"xyfywyhbhhxzqtzjj","memoNum":1,"fundCollection":{"_id":4000050890000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50890000","tickerId":50890000,"name":"兴银基金管理有限责任公司"},"managers":[{"_id":7122504248380,"name":"罗怡达","gender":"m","educationCode":"001002","resume":"罗怡达：男，历任淡水泉（北京）投资管理有限公司投资经理、广发证券资产管理（广东）有限公司权益研究部负责人。2024年1月加人兴银基金管理有限责任公司，现任权益投资部基金经理。","tickerId":122504248380,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019549","exchange":"fm","cnInfoCode":"j101019549","lastUpdated":"2025-10-28T15:07:00.936Z","followedNum":0,"currency":"CNY","workingDate":"2024-02-07T16:00:00.000Z","fundCompanyId":4000050890000,"fundManagerSecondLevel":"bond","pinyin":"lyd","appointmentDate":"2025-10-20T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000009205,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.41100000000000003,"f_ins_h_s_r_c_hy":0.25860000000000005,"f_ins_h_s_r_c_1y":-0.04780000000000001,"f_ind_h_s_r":0.589,"f_ind_h_s_r_c_hy":-0.25860000000000005,"f_ind_h_s_r_c_1y":0.047799999999999954,"f_h_a":3153,"f_h_s_a":35602,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000009205,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.4400310662376567,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.40633187772925766,"f_p_r_m3_ssc":9016,"f_p_r_m3_ssrp":0.30970604547975594,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.35478340381757917,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.5841940907999039,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.419823559937727,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.2630735615440641,"f_cagr_p_r_fs_ssc":9095,"f_cagr_p_r_fs_ssrp":0.271167802946998,"f_p_r_y5_ssc":4223,"f_p_r_y5_ssrp":0.10753197536712458},"fp":{"stockId":3000000009205,"type":"fp","f_p_r_fys":0.025545694411129638,"f_p_r_m1":-0.004656035385869117,"f_p_r_m3":0.012072434607645732,"f_p_r_m6":0.0309862551241864,"f_p_r_y1":0.23089103210018647,"f_cagr_p_r_fs":0.09547919301543573,"f_p_r_d1":-0.0010653882008256899,"f_p_r_y3":0.2730385588804516,"f_p_r_y2":0.38131007188433763,"last_data_date":"2026-04-08T16:00:00.000Z","f_p_r_y5":0.5339492331150761},"ff":{"stockId":3000000009205,"type":"ff","f_m_f":1231950,"f_m_f_r":0.006,"f_c_f":307987,"f_c_f_r":0.0015,"f_m_a_c_f":1539937,"f_m_a_c_f_r":0.0075,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-10-29T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075},"f_nlacan":{"stockId":3000000009205,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":1.7102,"f_nv_cr":-0.0007011803202057187},"f_as":{"stockId":3000000009205,"type":"f_as","f_tas":100426500.69759999,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009206,"name":"兴银丰运稳益回报混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-05-20T16:00:00.000Z","fundStatus":"normal","stockCode":"009206","tickerId":9206,"shortName":"兴银丰运稳益回报混合C","__csrcFundId":7489,"lastUpdated":"2025-01-04T00:32:04.025Z","exchange":"jj","followedNum":0,"fundCollectionId":4000050890000,"currency":"CNY","status":"normal","setUpDate":"2020-05-20T16:00:00.000Z","setUpAssetScale":227164477.05,"setUpShares":227164477.05,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xyfywyhbhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009205,"stockId":300750,"holdings":10900,"marketCap":4003134,"netValueRatio":0.0123,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009205,"stockId":605090,"holdings":85900,"marketCap":3702290,"netValueRatio":0.0114,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.24243297780340223,"stock":{"stockCode":"605090","tickerId":605090,"exchange":"sh","stockType":"company","name":"九丰能源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009205,"stockId":601233,"holdings":187800,"marketCap":3232038,"netValueRatio":0.0099,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.14656895403064651,"stock":{"stockCode":"601233","exchange":"sh","stockType":"company","tickerId":601233,"name":"桐昆股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009205,"stockId":600141,"holdings":91300,"marketCap":3157154,"netValueRatio":0.0097,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2275470358537437,"stock":{"stockCode":"600141","exchange":"sh","stockType":"company","tickerId":600141,"name":"兴发集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009205,"stockId":2028,"holdings":19700,"marketCap":3045423,"netValueRatio":0.0094,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.41799669785360605,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009205,"stockId":300893,"holdings":125000,"marketCap":2955000,"netValueRatio":0.0091,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.17052631578947341,"stock":{"stockCode":"300893","tickerId":300893,"exchange":"sz","stockType":"company","name":"松原安全"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009205,"stockId":300347,"holdings":52000,"marketCap":2948400,"netValueRatio":0.0091,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.022413793103448043,"stock":{"stockCode":"300347","exchange":"sz","stockType":"company","tickerId":300347,"name":"泰格医药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009205,"stockId":601377,"holdings":394900,"marketCap":2930158,"netValueRatio":0.009,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.14232751036822822,"stock":{"stockCode":"601377","exchange":"sh","stockType":"company","tickerId":601377,"name":"兴业证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009205,"stockId":600885,"holdings":95600,"marketCap":2906240,"netValueRatio":0.0089,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1532625189681327,"stock":{"stockCode":"600885","exchange":"sh","stockType":"company","tickerId":600885,"name":"宏发股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009205,"stockId":2299,"holdings":174600,"marketCap":2887884,"netValueRatio":0.0089,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06543954520244022,"stock":{"stockCode":"002299","exchange":"sz","stockType":"company","tickerId":2299,"name":"圣农发展"}}],"bondHoldings":[{"_id":"69723aeb1987889646e702fe","date":"2025-12-30T16:00:00.000Z","fundId":3000000009205,"stockCode":"019773","stockName":"25国债08","holdings":559000,"marketCap":56464390,"netValueRatio":0.1736,"lastUpdated":"2026-01-22T14:57:47.181Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aeb1987889646e702ff","date":"2025-12-30T16:00:00.000Z","fundId":3000000009205,"stockCode":"019785","stockName":"25国债13","holdings":500000,"marketCap":50301506,"netValueRatio":0.1547,"lastUpdated":"2026-01-22T14:57:47.184Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aeb1987889646e70300","date":"2025-12-30T16:00:00.000Z","fundId":3000000009205,"stockCode":"019771","stockName":"25国债06","holdings":401000,"marketCap":40750422,"netValueRatio":0.1253,"lastUpdated":"2026-01-22T14:57:47.187Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aeb1987889646e70301","date":"2025-12-30T16:00:00.000Z","fundId":3000000009205,"stockCode":"019792","stockName":"25国债19","holdings":322000,"marketCap":32304619,"netValueRatio":0.0993,"lastUpdated":"2026-01-22T14:57:47.192Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aeb1987889646e70302","date":"2025-12-30T16:00:00.000Z","fundId":3000000009205,"stockCode":"113059","stockName":"福莱转债","holdings":31530,"marketCap":3797568,"netValueRatio":0.0117,"lastUpdated":"2026-01-22T14:57:47.195Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":1.6734339706316044,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"袁作栋","d":"本基金的基金经理、公司权益投资部总经理","wy":13,"md":"硕士研究生，具有基金从业资格。历任中兴通讯股份有限公司硬件工程师、商务总监，浙商基金管理有限公司投资研究部行业研究员，华夏久盈资产管理有限责任公司权益投资中心高级研究员（独立管理账户）。2019年6月加入兴银基金管理有限责任公司，历任研究发展部行业研究员，权益投资部基金经理，资产配置部副总经理（主持工作），权益投资部总经理、基金经理。","ad":"2020-05-20T16:00:00.000Z","dd":"2025-10-27T16:00:00.000Z"},{"name":"罗怡达","d":"本基金的基金经理、公司研究与创新投资部副总经理（主持工作）。","wy":9,"md":"硕士研究生，具有基金从业资格。历任淡水泉（北京）投资管理有限公司投资经理、广发证券资产管理（广东）有限公司权益研究部负责人。2024年1月加入兴银基金管理有限责任公司，历任权益投资部基金经理，现任研究与创新投资部副总经理（主持工作）、基金经理。","ad":"2025-10-20T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.7102},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.7114},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6992},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6892},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6913},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6959},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6893},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6987},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6964},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.687},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6896},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6786},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6685},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6846},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6896},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.7074},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.7075},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.7183},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.728},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.7336},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.7328},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.724},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.7182},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.7276},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.7207},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.7159},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.723},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.7352},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.734},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.7308},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.7292},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.7225},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.7081},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.7214},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.7205},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.7153},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.7131},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.7038},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.7023},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.7093},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.7028},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6868},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.7139},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.7185},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.7203},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.7125},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.7153},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.718},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.714},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.7121},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.7092},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.7059},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6958},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6955},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6915},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6898},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6911},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6898},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6871},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6883},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6893},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6767},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6676},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6695},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6665},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.669},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6659},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6608},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6532},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6559},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6509},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6429},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6442},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6358},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.642},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6407},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6349},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6405},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6369},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6439},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6437},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6333},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6328},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6304},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6347},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6331},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6276},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6246},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6258},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6202},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6191},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6363},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6425},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6423},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6511},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6556},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6619},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6517},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6551},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.656},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6494},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.647},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6357},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6344},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6422},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6412},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6427},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6515},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6346},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6378},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6281},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6226},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6213},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6306},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6225},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6165},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6389},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6452},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6336},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6466},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6536},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6588},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6518},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6433},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6382},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6419},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6398},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6247},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6282},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.63},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6306},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6403},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6375},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6388},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6357},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6392},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6221},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.63},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6497},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6329},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6022},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.611},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6133},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6327},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.628},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6226},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6184},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6465},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6389},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6331},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6201},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6197},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6125},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6115},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.6001},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.5871},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.5987},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.5955},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.5893},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.5739},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.5757},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.5753},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.5715},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.5644},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.5543},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.5528},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.5671},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.5724},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.5676},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.5734},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.5644},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.5458},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.545},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.5368},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.5233},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.5175},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.5045},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4999},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.5014},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.5074},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.5009},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4969},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4946},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.481},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4822},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.484},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.479},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4874},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4808},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4738},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4695},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4746},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4584},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4462},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4363},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.442},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4547},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4596},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4548},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4537},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4695},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4678},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4601},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4685},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4571},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4592},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.457},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4503},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4422},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4433},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4327},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4315},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4347},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4316},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.435},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4435},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.44},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4312},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4285},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4273},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4359},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4407},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4427},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4348},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4425},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4381},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4396},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4245},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4148},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4074},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4218},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4167},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4214},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.419},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4198},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.403},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4063},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3992},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4112},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4148},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4086},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4056},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3894},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3742},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3632},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.45},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4649},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4595},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4519},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4603},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4674},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4684},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4584},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4599},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4692},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4964},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4968},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.5053},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.5015},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.5007},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4792},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4942},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4935},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.5002},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.5018},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4999},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4748},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4691},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4542},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.455},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4973},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.5064},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.487},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4869},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4971},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4757},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4646},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4342},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4542},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4489},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.434},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4445},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4306},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4387},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4343},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4218},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3997},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3999},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4127},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3978},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.402},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4036},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3932},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3855},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3746},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3744},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3778},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3471},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3439},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3563},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.353},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3541},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3421},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.345},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3637},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.379},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3946},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3964},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3938},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3876},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3971},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.386},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4098},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3993},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3955},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3888},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4117},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4246},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4411},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4266},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4148},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3964},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4003},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3921},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3824},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3971},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.399},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3859},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3655},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3683},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3502},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3575},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3532},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3855},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3848},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3746},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3523},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3714},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3864},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4146},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4207},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.43},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4064},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.4108},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3904},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.39},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3703},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3496},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3496},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3451},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3513},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3667},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3503},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3324},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3432},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3384},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3303},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3214},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2949},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2973},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2958},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.311},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2897},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3141},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3138},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3726},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.3133},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2433},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2051},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1735},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1674},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1364},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.138},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.142},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1348},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1398},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1459},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1506},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1497},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1504},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1586},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1696},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1635},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1652},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1582},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1743},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1584},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1477},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1475},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1528},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1455},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1428},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1488},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1514},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1622},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1597},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.167},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1687},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1784},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1765},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1799},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1841},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.18},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.181},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1738},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1895},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1991},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2007},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1786},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1784},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1858},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1705},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1706},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1868},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2061},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2097},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2049},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2058},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2129},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2131},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2189},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.222},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2087},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2112},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.1966},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2094},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2046},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2134},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2193},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2261},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2257},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2257},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2238},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2254},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2114},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2107},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2308},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2334},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2437},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2507},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2477},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2471},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2445},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2461},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2435},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2377},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2361},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2472},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.252},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2478},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.256},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2562},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2537},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2521},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2587},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2529},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2598},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2737},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2784},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2827},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2791},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2758},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2774},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2818},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2787},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2823},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.284},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2741},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2848},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2784},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2573},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.257},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2436},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2341},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2329},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2279},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2297},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2297},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2292},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2287},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2117},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2318},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2345},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000009205,"lxr_nv_fc":1.2336}],"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"}}