window.pageData = {"fund":{"_id":3000000009249,"stockCode":"009249","name":"易方达磐泰一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9249,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2020-08-13T16:00:00.000Z","shortName":"易方达磐泰一年持有混合A","followedNum":6,"fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达磐泰一年持有混合","setUpDate":"2020-08-13T16:00:00.000Z","setUpAssetScale":1554025988.73,"setUpShares":1554025988.73,"pinyin":"yfdptyncyqhhxzqtzjj","fundCollection":{"_id":4000050110000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"_id":7001208211820,"name":"林虎","gender":"m","educationCode":"001001","resume":"林虎：男，经济学博士，本基金的基金经理。现任易方达基金管理有限公司基金经理。曾任宏源证券研究所固定收益分析师，国信证券研究所宏观分析师，易方达基金管理有限公司基金经理助理。","tickerId":1208211820,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20418980","exchange":"fm","cnInfoCode":"db20418980","lastUpdated":"2026-01-23T15:00:40.382Z","followedNum":4,"currency":"CNY","workingDate":"2021-09-07T16:00:00.000Z","fundCompanyId":4000050110000,"fundManagerSecondLevel":"bond","pinyin":"lh","appointmentDate":"2021-11-30T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000009249,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0001,"f_ins_h_s_r_c_hy":0.0001,"f_ins_h_s_r_c_1y":0.0001,"f_ind_h_s_r":0.9998999999999999,"f_ind_h_s_r_c_hy":-0.00010000000000010001,"f_ind_h_s_r_c_1y":-0.00010000000000010001,"f_h_a":33267,"f_h_s_a":14104,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009249,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.6339731498945967,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.4025109170305677,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.48152668367913015,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.4360205831903945,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.7919769397069422,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.7842501297353399,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.40335032774945373,"f_cagr_p_r_fs_ssc":9095,"f_cagr_p_r_fs_ssrp":0.5215526720914889,"f_p_r_y5_ssc":4220,"f_p_r_y5_ssrp":0.28940507229201234},"fp":{"stockId":3000000009249,"type":"fp","f_p_r_fys":0.007661637088578033,"f_p_r_m1":-0.008538461538461606,"f_p_r_m3":0.0027228878170217907,"f_p_r_m6":0.023505121893115044,"f_p_r_y1":0.08767932489451469,"f_cagr_p_r_fs":0.045938070885592985,"f_p_r_d1":-0.0007578947368420685,"f_p_r_y3":0.1671647197319568,"f_p_r_y2":0.11380919460767358,"last_data_date":"2026-04-07T16:00:00.000Z","f_p_r_y5":0.2229813075244329},"ff":{"stockId":3000000009249,"type":"ff","f_m_f":4669153,"f_m_f_r":0.006,"f_c_f":1400746,"f_c_f_r":0.0018,"f_m_a_c_f":6069899,"f_m_a_c_f_r":0.0078,"f_m_c_f_d":"2025-01-23T16:00:00.000Z","f_c_fr":0.0018,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0078},"f_nlacan":{"stockId":3000000009249,"type":"f_nlacan","f_nv_d":"2026-04-07T16:00:00.000Z","f_nv":1.2889,"f_nv_cr":0.005696004993757775},"f_as":{"stockId":3000000009249,"type":"f_as","f_tas":579347843.5852,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009250,"name":"易方达磐泰一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-08-13T16:00:00.000Z","fundStatus":"normal","stockCode":"009250","tickerId":9250,"shortName":"易方达磐泰一年持有混合C","__csrcFundId":7849,"lastUpdated":"2025-01-04T00:32:04.123Z","exchange":"jj","followedNum":1,"fundCollectionId":4000050110000,"currency":"CNY","status":"normal","setUpDate":"2020-08-13T16:00:00.000Z","setUpAssetScale":136290932.49,"setUpShares":136290932.49,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdptyncyqhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009249,"stockId":601899,"holdings":312300,"marketCap":10764981,"netValueRatio":0.0093,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009249,"stockId":603993,"holdings":462000,"marketCap":9240000,"netValueRatio":0.0079,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2738853503184717,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009249,"stockId":600489,"holdings":382100,"marketCap":8925856,"netValueRatio":0.0077,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06520747834017371,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009249,"stockId":600988,"holdings":245700,"marketCap":7675668,"netValueRatio":0.0066,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05611899932386799,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009249,"stockId":600761,"holdings":337300,"marketCap":7046197,"netValueRatio":0.0061,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.042932454277281984,"stock":{"stockCode":"600761","exchange":"sh","stockType":"company","tickerId":600761,"name":"安徽合力"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009249,"stockId":425,"holdings":575900,"marketCap":6668922,"netValueRatio":0.0057,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.006956521739131194,"stock":{"stockCode":"000425","exchange":"sz","stockType":"company","tickerId":425,"name":"徐工机械"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009249,"stockId":601600,"holdings":533800,"marketCap":6523036,"netValueRatio":0.0056,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5039283089872624,"stock":{"stockCode":"601600","exchange":"sh","stockType":"company","tickerId":601600,"name":"中国铝业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009249,"stockId":603298,"holdings":231000,"marketCap":6137670,"netValueRatio":0.0053,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06771851253790051,"stock":{"stockCode":"603298","exchange":"sh","stockType":"company","tickerId":603298,"name":"杭叉集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009249,"stockId":600547,"holdings":143380,"marketCap":5550239,"netValueRatio":0.0048,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.011042364368343938,"stock":{"stockCode":"600547","exchange":"sh","stockType":"company","tickerId":600547,"name":"山东黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009249,"stockId":975,"holdings":227420,"marketCap":5533128,"netValueRatio":0.0048,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06570302233902803,"stock":{"stockCode":"000975","exchange":"sz","stockType":"company","tickerId":975,"name":"山金国际"}}],"bondHoldings":[{"_id":"69723aeb1987889646e70337","date":"2025-12-30T16:00:00.000Z","fundId":3000000009249,"stockCode":"250431","stockName":"25农发31","holdings":600000,"marketCap":60281884,"netValueRatio":0.0518,"lastUpdated":"2026-01-22T14:57:47.968Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aeb1987889646e70338","date":"2025-12-30T16:00:00.000Z","fundId":3000000009249,"stockCode":"240004","stockName":"24附息国债04","holdings":520000,"marketCap":54508364,"netValueRatio":0.0469,"lastUpdated":"2026-01-22T14:57:47.973Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aeb1987889646e70339","date":"2025-12-30T16:00:00.000Z","fundId":3000000009249,"stockCode":"232480020","stockName":"24兴业银行二级资本债01","holdings":500000,"marketCap":51518698,"netValueRatio":0.0443,"lastUpdated":"2026-01-22T14:57:47.976Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aeb1987889646e7033a","date":"2025-12-30T16:00:00.000Z","fundId":3000000009249,"stockCode":"244062","stockName":"25国券C3","holdings":500000,"marketCap":50321953,"netValueRatio":0.0433,"lastUpdated":"2026-01-22T14:57:47.979Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aeb1987889646e7033b","date":"2025-12-30T16:00:00.000Z","fundId":3000000009249,"stockCode":"112503146","stockName":"25农业银行CD146","holdings":500000,"marketCap":49725734,"netValueRatio":0.0428,"lastUpdated":"2026-01-22T14:57:47.982Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.5135976166700136,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"林虎","d":"本基金的基金经理，易方达瑞富混合、易方达瑞祥混合、易方达悦和稳健债券的基金经理","wy":13,"md":"博士研究生，具有基金从业资格。曾任宏源证券研究所固定收益分析师，国信证券研究所宏观分析师，易方达基金管理有限公司基金经理助理，易方达安心回馈混合、易方达裕祥回报债券的基金经理。","ad":"2021-11-30T16:00:00.000Z"},{"name":"张璐涵","d":"本基金的基金经理助理，易方达瑞富混合、易方达瑞祥混合、易方达悦和稳健债券、易方达悦丰稳健债券、易方达悦享一年持有混合、易方达悦盈一年持有混合、易方达悦弘一年持有混合、易方达悦浦一年持有混合、易方达丰华债券、易方达安心回馈混合、易方达悦信一年持有混合、易方达悦夏一年持有混合、易方达悦丰一年持有混合、易方达悦融一年持有混合、易方达悦稳一年持有混合、易方达悦鑫一年持有混合、易方达裕如混合、易方达悦通一年持有混合的基金经理助理","wy":5,"md":"硕士研究生，具有基金从业资格。曾任大家资产管理有限责任公司研究员。","ad":"2024-07-09T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2889},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2816},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2806},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2812},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2827},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2795},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2816},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2794},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2782},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2805},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2773},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2735},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2831},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2842},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.29},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2886},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2909},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2953},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2988},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2997},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2982},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.295},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.3},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2996},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2973},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.3007},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.3073},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.3013},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.3014},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.3045},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.3025},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2967},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.3035},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.3033},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.3016},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2991},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2932},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2948},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2985},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2975},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2923},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.3074},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.3188},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.3147},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.3062},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.3058},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2982},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.298},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2987},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2944},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.293},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2921},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.293},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2914},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2919},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2906},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2895},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2854},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2873},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2879},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2838},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2791},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2789},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2773},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.282},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2787},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2785},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2776},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2765},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2752},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2731},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2734},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2646},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2687},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2698},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2683},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2681},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2649},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2677},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2683},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2609},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.262},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2619},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2634},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2606},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2589},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.259},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2593},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2574},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2582},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2631},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2641},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2613},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2633},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2661},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.27},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2674},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2668},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2694},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2683},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2707},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2664},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2649},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2695},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2701},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2711},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2729},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2658},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2673},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2634},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2608},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2604},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2609},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.257},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2578},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2615},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2631},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2577},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2624},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2621},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2671},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2593},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2564},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2505},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2529},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2532},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2513},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2518},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2498},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2487},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2535},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2506},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2479},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2477},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2485},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2445},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.245},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.244},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2435},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2385},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2445},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2449},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2454},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2401},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2358},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2347},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2394},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.238},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2312},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.23},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2295},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2274},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2272},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2306},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2285},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2298},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2267},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2255},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2279},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2265},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2257},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2243},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2216},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2185},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2187},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2223},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.22},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2212},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2204},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2223},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2222},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2238},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2201},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2178},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2162},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2157},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2142},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2141},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2134},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2125},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2122},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.214},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2119},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2125},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2119},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.211},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2095},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2073},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2069},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.207},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.207},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2053},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2041},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2045},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2041},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2057},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2046},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2045},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2051},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2052},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2039},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2018},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2025},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2027},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2015},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2012},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2005},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2001},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1996},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1991},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2014},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2015},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2021},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2027},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.2003},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1986},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1984},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1989},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.201},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1996},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1978},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.199},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1983},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1972},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1964},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1939},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.194},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1931},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1921},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1929},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1936},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1974},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.197},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.194},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1945},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1962},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1939},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1932},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1913},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1904},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1862},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.185},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1836},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1956},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1937},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1932},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1932},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1936},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1929},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1923},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1929},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1917},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1891},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1918},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1914},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1902},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1878},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1904},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1853},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1853},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1847},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1866},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1875},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.189},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.188},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1853},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1846},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1831},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1863},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1876},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1862},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1884},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1901},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1923},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1932},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1918},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1938},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1982},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1977},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1981},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1995},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1983},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1985},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1962},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1951},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.194},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1924},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.191},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1914},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1915},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1912},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1921},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1917},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1888},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1908},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1864},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1863},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1879},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1899},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1903},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1897},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1906},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1899},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1908},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1914},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1896},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1898},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1891},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1901},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.188},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1861},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.187},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1889},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1898},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1896},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1904},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1947},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1915},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1907},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1856},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1836},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1804},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1819},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1805},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1788},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1754},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1725},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1746},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1709},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1715},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1719},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1789},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1776},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1769},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1747},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1769},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1804},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1836},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1826},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1851},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1868},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1902},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1843},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1869},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.182},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1792},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.176},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1779},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1811},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1835},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1821},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1829},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1869},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1866},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1856},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1837},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1774},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1802},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1787},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.188},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1801},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1834},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1755},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1961},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1913},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1751},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1739},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1672},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1632},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1573},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.155},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1534},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1519},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1473},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.145},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1452},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1447},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1435},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1475},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.148},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.148},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1498},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1499},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1501},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1478},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1491},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1502},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1531},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1537},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1526},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1527},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1527},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1547},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.151},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1506},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1486},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1486},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1477},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1502},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1509},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1532},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1516},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1542},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1578},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.16},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1595},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1532},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1553},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1541},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1511},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1554},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1564},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1629},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1651},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1667},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1647},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1674},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1672},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1648},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1664},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1627},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1646},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1617},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1631},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1624},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1616},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1637},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1657},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1628},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1627},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.159},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1623},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.163},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1628},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.164},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1648},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1649},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1654},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1636},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.166},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1659},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1687},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1665},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1706},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1704},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1672},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1698},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1677},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1682},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1681},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1722},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1709},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1731},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1692},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.17},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.173},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1753},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1789},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1746},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1727},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1737},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1747},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.175},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1756},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1733},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1687},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1698},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1689},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1646},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1631},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1659},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1634},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1643},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1623},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1676},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1728},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1713},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1711},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1645},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1699},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1644},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1631},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000009249,"lxr_nv_fc":1.1587}],"indexCandlestickList":[{"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},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48084,"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"}}