window.pageData = {"fund":{"_id":3000000009519,"name":"中欧鼎利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"009519","tickerId":9519,"shortName":"中欧鼎利债券E","exchange":"jj","inceptionDate":"2020-06-02T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050570000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zodlzqxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50570000","tickerId":50570000,"name":"中欧基金管理有限公司"},"managers":[{"name":"赵宇澄","stockType":"fund_manager","stockCode":"j101019646","exchange":"fm","tickerId":262503245190},{"name":"邓欣雨","stockType":"fund_manager","stockCode":"8801379172","exchange":"fm","tickerId":42425130190}],"hotMetrics":{"fss":{"stockId":3000000009519,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9998,"f_ind_h_s_r":0.0002,"f_h_a":33,"f_h_s_a":16353,"f_ind_h_s_r_c_1y":-0.0005000000000000001,"f_ind_h_s_r_c_hy":0.0002,"f_ins_h_s_r_c_1y":0.0004999999999999449,"f_ins_h_s_r_c_hy":-0.00019999999999997797,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000009519,"type":"fpr","f_p_r_fys_ssc":7464,"f_p_r_fys_ssrp":0.021573093930054937,"f_p_r_m1_ssc":7580,"f_p_r_m1_ssrp":0.03470114790869508,"f_p_r_m3_ssc":7483,"f_p_r_m3_ssrp":0.02098369419941192,"f_p_r_m6_ssc":7262,"f_p_r_m6_ssrp":0.030574301060459993,"f_p_r_y1_ssc":6833,"f_p_r_y1_ssrp":0.02956674473067916,"f_p_r_y2_ssc":5871,"f_p_r_y2_ssrp":0.03236797274275979,"f_p_r_y3_ssc":4903,"f_p_r_y3_ssrp":0.0934312525499796,"f_cagr_p_r_fs_ssc":7291,"f_cagr_p_r_fs_ssrp":0.0869684499314129,"f_p_r_y5_ssc":3296,"f_p_r_y5_ssrp":0.3174506828528073},"fp":{"stockId":3000000009519,"type":"fp","f_p_r_fys":0.05212870591541252,"f_p_r_m1":0.028995465164215473,"f_p_r_m3":0.018498367791076387,"f_p_r_m6":0.05183312262958162,"f_p_r_y1":0.15484268969771509,"f_cagr_p_r_fs":0.0530586647553386,"f_p_r_d1":-0.0013553196295459369,"f_p_r_y2":0.2252311216558951,"f_p_r_y3":0.14970059880239517,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y5":0.1862178217821806},"ff":{"stockId":3000000009519,"type":"ff","f_m_f":2736187,"f_m_f_r":0.007,"f_c_f":390883,"f_c_f_r":0.001,"f_m_a_c_f":3127070,"f_m_a_c_f_r":0.008,"f_m_c_f_d":"2025-03-04T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-02T16:00:00.000Z","f_m_fr":0.007,"f_mac_fr":0.008},"f_nlacan":{"stockId":3000000009519,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.4976,"f_nv_cr":0.0017391304347824654},"f_as":{"stockId":3000000009519,"type":"f_as","f_tas":6802093056.252,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000166010,"__csrcFundId":3084,"stockCode":"166010","shortName":"中欧鼎利债券(166010)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":166010,"masterFundFlag":1,"lastUpdated":"2026-05-01T06:53:44.888Z","status":"normal","inceptionDate":"2011-06-15T16:00:00.000Z","name":"中欧鼎利债券型证券投资基金","exchange":"jj","followedNum":4,"fundCollectionId":4000050570000,"currency":"CNY","masterFundShortName":"中欧鼎利债券","pinyin":"zodlzqxzqtzjj"},{"_id":3000000009520,"name":"中欧鼎利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"009520","tickerId":9520,"shortName":"中欧鼎利债券C","__csrcFundId":3084,"lastUpdated":"2025-01-04T00:32:04.666Z","exchange":"jj","inceptionDate":"2020-06-02T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050570000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zodlzqxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000166010,"stockId":605196,"holdings":3505300,"marketCap":165029524,"netValueRatio":0.0119,"quarterlyChange":0.35521013241220367,"stock":{"stockCode":"605196","tickerId":605196,"exchange":"sh","stockType":"company","name":"华通线缆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000166010,"stockId":600309,"holdings":1134800,"marketCap":90159860,"netValueRatio":0.0065,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000166010,"stockId":600426,"holdings":2455330,"marketCap":88882946,"netValueRatio":0.0064,"quarterlyChange":0.15176582882596312,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000166010,"stockId":300308,"holdings":148060,"marketCap":84306844,"netValueRatio":0.0061,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000166010,"stockId":601233,"holdings":4651800,"marketCap":83964990,"netValueRatio":0.006,"quarterlyChange":0.04880883207437403,"stock":{"stockCode":"601233","exchange":"sh","stockType":"company","tickerId":601233,"name":"桐昆股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000166010,"stockId":2709,"holdings":1561100,"marketCap":71810600,"netValueRatio":0.0052,"quarterlyChange":-0.006009224208060049,"stock":{"stockCode":"002709","exchange":"sz","stockType":"company","tickerId":2709,"name":"天赐材料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000166010,"stockId":2850,"holdings":376303,"marketCap":67358237,"netValueRatio":0.0049,"quarterlyChange":0.13391612821487464,"stock":{"stockCode":"002850","exchange":"sz","stockType":"company","tickerId":2850,"name":"科达利"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000166010,"stockId":601899,"holdings":1909000,"marketCap":62462480,"netValueRatio":0.0045,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000166010,"stockId":688019,"holdings":238906,"marketCap":59888956,"netValueRatio":0.0043,"quarterlyChange":0.1503303964757703,"stock":{"stockCode":"688019","exchange":"sh","stockType":"company","tickerId":688019,"name":"安集科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000166010,"stockId":657,"holdings":1208500,"marketCap":57657535,"netValueRatio":0.0042,"quarterlyChange":0.7217610970768675,"stock":{"stockCode":"000657","exchange":"sz","stockType":"company","tickerId":657,"name":"中钨高新"}}],"bondHoldings":[{"_id":"69df1ab16c2088540a3fc909","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000166010,"stockCode":"232480033","stockName":"24建行二级资本债02A","holdings":7000000,"marketCap":720533128,"netValueRatio":0.0519,"lastUpdated":"2026-04-15T04:57:21.361Z"},{"_id":"69df1ab16c2088540a3fc90a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000166010,"stockCode":"250208","stockName":"25国开08","holdings":6000000,"marketCap":604992000,"netValueRatio":0.0436,"lastUpdated":"2026-04-15T04:57:21.365Z"},{"_id":"69df1ab16c2088540a3fc90b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000166010,"stockCode":"250218","stockName":"25国开18","holdings":4600000,"marketCap":465931983,"netValueRatio":0.0336,"lastUpdated":"2026-04-15T04:57:21.368Z"},{"_id":"69df1ab16c2088540a3fc90c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000166010,"stockCode":"232480061","stockName":"24工行二级资本债01A(BC)","holdings":4400000,"marketCap":452145205,"netValueRatio":0.0326,"lastUpdated":"2026-04-15T04:57:21.371Z"},{"_id":"69df1ab16c2088540a3fc90d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000166010,"stockCode":"019827","stockName":"26国债01","holdings":4000000,"marketCap":401056109,"netValueRatio":0.0289,"lastUpdated":"2026-04-15T04:57:21.374Z"}]},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4976},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.495},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.489},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4915},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4905},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4925},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4978},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4897},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4881},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.486},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4834},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4735},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4767},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4706},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4718},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4682},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4676},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4505},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4464},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4476},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4534},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4456},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4554},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.453},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4493},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4547},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4464},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4369},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4457},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4478},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4596},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4558},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.465},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4693},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4741},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4776},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4766},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4717},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4777},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.479},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4758},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4759},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4888},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4837},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4832},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4829},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4779},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4717},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4769},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.472},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4693},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4685},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4606},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4577},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4653},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4677},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4563},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4704},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4733},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4817},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4764},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4745},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4759},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4716},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4707},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4631},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4665},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4626},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4574},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.452},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4508},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4532},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4493},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.444},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4451},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4427},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4352},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4234},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4259},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4228},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4254},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4238},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4197},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4151},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4133},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4096},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4067},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4085},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4012},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4077},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4132},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.41},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4121},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.41},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4125},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4068},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4018},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4009},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.403},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4054},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4012},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3974},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3997},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3993},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3944},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3912},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4017},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4042},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4043},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4079},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4104},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4194},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4118},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4139},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4166},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.419},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.422},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.416},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4134},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.421},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4194},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4238},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4318},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4221},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4221},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4131},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4017},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4021},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4055},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3943},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3928},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4013},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4047},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3986},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4085},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4169},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.427},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4229},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4184},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4114},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4173},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4171},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4057},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4058},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.402},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4063},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.4089},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3983},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3947},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3956},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3901},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3726},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3733},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.386},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3805},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3637},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3778},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3766},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3896},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3818},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3827},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3758},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3851},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3843},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.376},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3641},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3628},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3601},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3575},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3529},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3447},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3516},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3442},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3447},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3415},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3426},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3414},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.337},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3328},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3265},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3271},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3327},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3315},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3317},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3321},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3318},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3286},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3295},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3282},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3257},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3251},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3205},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3177},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3184},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3223},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.319},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3199},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3223},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3169},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3194},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3192},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.316},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.321},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3182},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3115},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3094},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3118},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.303},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2934},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2911},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.296},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2988},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.298},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2992},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.297},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3019},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3041},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2993},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3054},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3031},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3021},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2967},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2927},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2907},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.294},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2879},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2888},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2926},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2938},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2975},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3014},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3043},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3026},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3013},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2978},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3053},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3072},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3079},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3017},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3101},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3028},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3069},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2968},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2895},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2818},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2853},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2818},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2859},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2797},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2801},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2729},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2726},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.272},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2762},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2786},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2779},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2754},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2655},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2565},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2522},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2961},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3041},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3008},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2999},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3045},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3075},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3071},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3018},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3044},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3048},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.319},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3206},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3251},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3223},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3247},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3108},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3214},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3194},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3263},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3281},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3306},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3186},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.312},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3063},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3069},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3237},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3301},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.323},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3238},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3274},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.315},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3123},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2991},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.311},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.308},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3041},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3109},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3042},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3087},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3058},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.3009},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2856},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.282},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2909},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2802},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2824},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2825},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2747},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.273},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2683},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.269},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2707},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2493},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2517},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.256},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2513},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2509},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2368},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2404},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2483},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.258},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2689},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2672},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2653},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2573},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2619},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2569},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2668},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2615},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.261},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2549},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2656},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2753},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2842},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2798},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2673},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2612},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2607},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2511},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2471},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2563},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2598},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.254},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2449},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2464},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2292},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2325},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2328},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2476},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2493},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2423},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.233},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2429},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2528},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2647},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2643},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2702},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2516},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2522},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2396},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2408},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2273},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2166},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2205},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2164},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2186},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2268},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.227},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2201},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.227},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2281},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2264},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2207},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.203},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2011},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1999},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2084},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1923},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2097},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2079},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2578},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2242},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1917},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.178},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.162},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1563},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1342},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.134},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1363},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1324},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1323},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1338},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1345},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1374},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1395},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1452},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1494},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1447},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1458},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1455},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1521},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1432},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1391},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1372},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1412},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1342},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1331},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1363},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1386},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1482},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1464},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1557},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1577},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1614},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1606},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1646},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1675},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1696},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1685},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1663},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1763},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1812},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1828},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1689},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1725},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1764},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1661},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1665},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1758},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1907},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1946},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1911},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1904},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1975},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1988},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2017},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2047},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1979},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2016},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1952},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2042},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.1998},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2057},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2105},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2155},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2111},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2111},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2069},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2116},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2019},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.202},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2152},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2162},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2223},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2263},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2224},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2236},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2213},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2235},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2204},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2168},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2155},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2193},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.224},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2215},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2242},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2241},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2251},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2238},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2266},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2221},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2256},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2319},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2303},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2343},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2308},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2298},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2299},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.233},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2311},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2339},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2361},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2292},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2333},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009519,"lxr_nv_fc":1.2304}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48292,"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":239,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}