window.pageData = {"fund":{"_id":3000000010244,"name":"平安瑞尚六个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-12-17T16:00:00.000Z","stockCode":"010244","tickerId":10244,"shortName":"平安瑞尚六个月持有混合C","exchange":"jj","followedNum":0,"fundCollectionId":4000050640000,"currency":"CNY","status":"normal","setUpDate":"2020-12-17T16:00:00.000Z","setUpAssetScale":24551121.95,"setUpShares":24551121.95,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"parslgycyqhhxzqtzjj","fundCollection":{"_id":4000050640000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50640000","tickerId":50640000,"name":"平安基金管理有限公司"},"managers":[{"_id":7002025201410,"name":"唐煜","gender":"m","educationCode":"001002","resume":"唐煜：男，南开大学世界经济专业硕士研究生。曾先后担任广发银行股份有限公司资产管理部固定收益处投资经理，太平洋资产管理有限公司固定收益部固定收益经理、西部利得基金管理有限公司公募投资部基金经理。2022年6月加入平安基金管理有限公司。现担任平安合正定期开放纯债债券型发起式证券投资基金（2022-11-15至今）、平安瑞尚六个月持有期混合型证券投资基金（2023-01-19至今）、平安合锦定期开放债券型发起式证券投资基金（2023-01-19至今）、平安合庆1年定期开放债券型发起式证券投资基金（2023-09-14至今）、平安双季增享6个月持有期债券型证券投资基金（2023-12-11至今）、平安惠泽纯债债券型证券投资基金（2024-01-26至今）、平安合轩1年定期开放债券型发起式证券投资基金（2024-01-26至今）、平安合聚1年定期开放债券型发起式证券投资基金（2024-05-08至今）基金经理。","tickerId":2025201410,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20734523","exchange":"fm","cnInfoCode":"db20734523","lastUpdated":"2025-04-15T02:25:35.538Z","followedNum":0,"currency":"CNY","workingDate":"2020-03-12T16:00:00.000Z","fundCompanyId":4000050640000,"fundManagerSecondLevel":"bond","pinyin":"ty","appointmentDate":"2023-01-18T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000010244,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0622,"f_ind_h_s_r":0.9378,"f_h_a":2383,"f_h_s_a":32331,"f_ind_h_s_r_c_1y":-0.06220000000000003,"f_ind_h_s_r_c_hy":-0.06220000000000003,"f_ins_h_s_r_c_1y":0.0622,"f_ins_h_s_r_c_hy":0.0622,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010244,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.18162653944302673,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.3804324088228871,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.1821812936868967,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.22492853058890794,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.6268925739005047,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.5534509600415153,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.21860872101502116,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.575780906291245,"f_p_r_y5_ssc":4205,"f_p_r_y5_ssrp":0.32540437678401524},"fp":{"stockId":3000000010244,"type":"fp","f_p_r_fys":0.03891843971631204,"f_p_r_m1":-0.030044694586988885,"f_p_r_m3":0.03891843971631204,"f_p_r_m6":0.03781438186326591,"f_p_r_y1":0.10587902236482005,"f_cagr_p_r_fs":0.03042261450476169,"f_p_r_d1":0.003277153558052248,"f_p_r_y2":0.21730549496208562,"f_p_r_y3":0.2785293475889161,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y5":0.1643318430203684},"ff":{"stockId":3000000010244,"type":"ff","f_m_f":212889,"f_m_f_r":0.006,"f_c_f":35481,"f_c_f_r":0.001,"f_m_a_c_f":248370,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-09-28T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000010244,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.1719,"f_nv_cr":0.00008533879501615438},"f_as":{"stockId":3000000010244,"type":"f_as","f_tas":67296639.048,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010239,"__csrcFundId":8329,"stockCode":"010239","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10239,"masterFundFlag":1,"lastUpdated":"2024-12-31T23:39:51.860Z","status":"normal","name":"平安瑞尚六个月持有期混合型证券投资基金","exchange":"jj","shortName":"平安瑞尚六个月持有混合A","inceptionDate":"2020-12-17T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050640000,"currency":"CNY","masterFundShortName":"平安瑞尚六个月持有混合","setUpDate":"2020-12-17T16:00:00.000Z","setUpAssetScale":175665424.42,"setUpShares":175665424.42,"pinyin":"parslgycyqhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010239,"stockId":300151,"holdings":75300,"marketCap":1135524,"netValueRatio":0.0048,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.16358024691357897,"stock":{"stockCode":"300151","exchange":"sz","stockType":"company","tickerId":300151,"name":"昌红科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010239,"stockId":300857,"holdings":3100,"marketCap":522908,"netValueRatio":0.0022,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0731358865871754,"stock":{"stockCode":"300857","tickerId":300857,"exchange":"sz","stockType":"company","name":"协创数据"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010239,"stockId":688525,"holdings":4345,"marketCap":498762,"netValueRatio":0.0021,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10057526366251279,"stock":{"name":"佰维存储","exchange":"sh","stockType":"company","stockCode":"688525","tickerId":688525}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010239,"stockId":688766,"holdings":3745,"marketCap":476401,"netValueRatio":0.002,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.13297114356964768,"stock":{"stockCode":"688766","tickerId":688766,"exchange":"sh","stockType":"company","name":"普冉股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010239,"stockId":2897,"holdings":8800,"marketCap":475816,"netValueRatio":0.002,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.12155154532254753,"stock":{"stockCode":"002897","exchange":"sz","stockType":"company","tickerId":2897,"name":"意华股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010239,"stockId":300672,"holdings":4400,"marketCap":473528,"netValueRatio":0.002,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.11407867494823987,"stock":{"stockCode":"300672","exchange":"sz","stockType":"company","tickerId":300672,"name":"国科微"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010239,"stockId":688531,"holdings":7052,"marketCap":465643,"netValueRatio":0.002,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.017410714285714612,"stock":{"name":"日联科技","exchange":"sh","stockType":"company","stockCode":"688531","tickerId":688531}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010239,"stockId":688052,"holdings":2933,"marketCap":463941,"netValueRatio":0.002,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.20902090209020896,"stock":{"name":"纳芯微","exchange":"sh","stockType":"company","stockCode":"688052","tickerId":688052}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010239,"stockId":1309,"holdings":2000,"marketCap":463780,"netValueRatio":0.002,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.13288387317406736,"stock":{"name":"德明利","exchange":"sz","stockType":"company","stockCode":"001309","tickerId":1309}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010239,"stockId":300475,"holdings":3200,"marketCap":461888,"netValueRatio":0.002,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5820656848223456,"stock":{"stockCode":"300475","exchange":"sz","stockType":"company","tickerId":300475,"name":"香农芯创"}}],"bondHoldings":[{"_id":"69723af91987889646e706f2","date":"2025-12-30T16:00:00.000Z","fundId":3000000010239,"stockCode":"250421","stockName":"25农发21","holdings":1000000,"marketCap":100807041,"netValueRatio":0.4303,"lastUpdated":"2026-01-22T14:58:01.373Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723af91987889646e706f3","date":"2025-12-30T16:00:00.000Z","fundId":3000000010239,"stockCode":"250206","stockName":"25国开06","holdings":100000,"marketCap":10117605,"netValueRatio":0.0432,"lastUpdated":"2026-01-22T14:58:01.383Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723af91987889646e706f4","date":"2025-12-30T16:00:00.000Z","fundId":3000000010239,"stockCode":"243047","stockName":"25财通K1","holdings":100000,"marketCap":10096511,"netValueRatio":0.0431,"lastUpdated":"2026-01-22T14:58:01.398Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723af91987889646e706f5","date":"2025-12-30T16:00:00.000Z","fundId":3000000010239,"stockCode":"2520023","stockName":"25北部湾银行02","holdings":100000,"marketCap":10094192,"netValueRatio":0.0431,"lastUpdated":"2026-01-22T14:58:01.405Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723af91987889646e706f6","date":"2025-12-30T16:00:00.000Z","fundId":3000000010239,"stockCode":"102580551","stockName":"25珠海港MTN002","holdings":100000,"marketCap":10093265,"netValueRatio":0.0431,"lastUpdated":"2026-01-22T14:58:01.410Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"唐煜","d":"平安瑞尚六个月持有期混合型证券投资基金基金经理","wy":10,"md":"唐煜先生，南开大学世界经济专业硕士研究生。曾先后担任广发银行股份有限公司资产管理部固定收益处投资经理,太平洋资产管理有限公司固定收益部固定收益经理、西部利得基金管理有限公司公募投资部基金经理。2022年6月加入平安基金管理有限公司，现任平安合正定期开放纯债债券型发起式证券投资基金、平安瑞尚六个月持有期混合型证券投资基金、平安惠泽纯债债券型证券投资基金、平安合聚1年定期开放债券型发起式证券投资基金、平安合润1年定期开放债券型发起式证券投资基金、平安中债-中高等级公司债利差因子交易型开放式指数证券投资基金基金经理。","ad":"2023-01-18T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1719},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1718},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1766},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1763},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1824},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1851},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1855},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1931},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1895},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1785},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1834},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1866},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1897},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1903},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1975},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.207},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.2129},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.2142},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.2176},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.2131},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.2152},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.221},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.2148},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.2082},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.2171},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.2229},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.2116},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.21},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.2068},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.194},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1966},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1883},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1939},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1977},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.2001},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.2032},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.2251},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.2091},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1892},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1896},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1885},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1916},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.195},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1794},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1682},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1644},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1556},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.153},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1447},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1467},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1413},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.143},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1399},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1416},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1415},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1428},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1428},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1385},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1336},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.128},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1289},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1291},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1293},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1287},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1289},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1287},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1287},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1284},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1285},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1285},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1285},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1287},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.129},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1287},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1287},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1287},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1287},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1287},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1288},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.129},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1292},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1292},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1292},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1291},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1293},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1293},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1293},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1293},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1295},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1286},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1295},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1302},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1296},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1301},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1299},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1297},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1293},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1293},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1293},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1295},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1294},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1294},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1295},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1295},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1301},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1299},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1298},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1298},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1298},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1297},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1296},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1296},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1296},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1296},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1295},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1295},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1295},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1294},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1294},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1292},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1292},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1294},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1296},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1326},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1367},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1437},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1446},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1427},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1493},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1465},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1473},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1418},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.14},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1409},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1419},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1468},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1455},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1509},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1503},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1444},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.149},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1481},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1571},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1598},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1662},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.163},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1617},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1653},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1628},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1568},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1553},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.159},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1565},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1617},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1637},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1719},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1798},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1819},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1708},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1698},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1708},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1716},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.17},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1707},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1676},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1693},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.162},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1628},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1663},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1635},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1695},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.16},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1576},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1488},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1477},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1388},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1342},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1238},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1208},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1202},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1241},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1278},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1282},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.123},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.132},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1206},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1104},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1101},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1135},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1121},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1092},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1027},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1027},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1116},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1118},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1185},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1217},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1282},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1214},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1228},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1172},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.105},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.11},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1122},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1105},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1067},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1106},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0974},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0965},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.097},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1032},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1012},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1067},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.1044},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0871},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0881},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0841},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0884},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.09},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0923},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0817},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0882},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0844},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0894},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0832},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0726},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0696},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0681},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0664},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0699},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0637},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0668},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.061},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0626},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.062},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0654},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0707},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0664},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.06},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0588},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0526},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0444},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0597},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0608},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0615},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0617},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0616},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0615},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0633},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0662},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0707},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0677},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0719},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0742},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0855},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0824},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0781},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0679},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0697},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0699},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0715},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.068},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.056},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0482},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0455},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0369},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0314},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0328},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0342},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0332},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0327},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0331},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0346},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0343},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0343},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0344},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0345},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0346},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0347},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0363},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0343},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0324},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0265},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0248},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0244},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0245},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0245},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0246},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0245},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0245},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0229},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0222},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0224},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0225},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0222},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0225},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0221},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0214},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0215},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0211},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0216},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0216},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0226},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.025},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0223},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0239},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.024},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0241},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.023},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0226},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.024},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0235},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0227},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0225},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0231},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0237},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0239},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0237},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0253},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0253},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0245},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0246},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0255},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.025},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0256},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0255},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0258},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0256},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0258},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0267},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0271},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0278},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0279},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.028},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0274},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0274},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0274},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0275},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0268},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0258},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0251},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.024},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.024},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0235},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0228},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0214},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.02},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0192},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0189},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0202},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0191},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0187},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0203},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0226},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0203},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.021},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0173},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0186},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0174},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0174},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0158},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0096},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0096},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0092},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0008},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0042},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0056},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0045},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0017},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0019},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0024},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0013},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0002},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0009},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0015},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":0.9996},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0004},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0006},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0009},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0012},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0011},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0014},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0013},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0011},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0011},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0014},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0018},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0012},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0033},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0064},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.012},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0113},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0131},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0105},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0092},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0099},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0162},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0225},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0182},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0176},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0124},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0212},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0256},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0255},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0156},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0185},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0111},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0074},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0085},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0103},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0153},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0187},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0115},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0104},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.014},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0115},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0167},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0195},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0184},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0138},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":0.9965},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0032},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0008},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0066},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0108},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.013},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0111},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0111},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0093},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0138},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0091},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0072},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0129},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0149},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0191},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0205},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0163},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0141},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.015},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0144},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0104},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0078},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0064},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0088},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0122},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0106},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0146},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0158},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0133},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0087},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0056},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0059},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.01},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0113},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0094},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0116},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0113},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0107},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0106},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0139},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0094},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0086},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0095},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.006},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":1.0042},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":0.9983},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":0.9868},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":0.9759},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":0.9693},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":0.966},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":0.9684},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":0.9633},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":0.9641},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":0.964},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":0.9634},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":0.9585},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":0.9516},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":0.9558},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":0.9631},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":0.9626},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":0.9615},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":0.9619},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000010244,"lxr_nv_fc":0.9591}],"indexCandlestickList":[{"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},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48035,"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":232,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}