window.pageData = {"fund":{"_id":3000000011804,"name":"景顺长城宁景6个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011804","tickerId":11804,"shortName":"景顺长城宁景6月持有混合C","currency":"CNY","inceptionDate":"2021-11-30T16:00:00.000Z","fundCollectionId":4000050290000,"followedNum":0,"status":"normal","setUpDate":"2021-11-30T16:00:00.000Z","setUpAssetScale":428714708.24,"setUpShares":428714708.24,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsccnj6gycyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"managers":[{"name":"董晗","stockType":"fund_manager","stockCode":"db20070183","exchange":"fm","tickerId":408112170},{"name":"李训练","stockType":"fund_manager","stockCode":"db20896959","exchange":"fm","tickerId":122412231480}],"hotMetrics":{"fss":{"stockId":3000000011804,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":10261,"f_h_s_a":26470,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011804,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.5456161795755083,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.6719703574542284,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.5212483399734396,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.5432747202557662,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.610356842484681,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.5589876703439325,"f_p_r_y3_ssc":6884,"f_p_r_y3_ssrp":0.417695772192358,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.40248188007906877},"fp":{"stockId":3000000011804,"type":"fp","f_p_r_fys":0.03496237744166586,"f_p_r_m1":0.025762711864406818,"f_p_r_m3":-0.0048235036176278445,"f_p_r_m6":0.037327645311190594,"f_p_r_y1":0.18028950333708926,"f_cagr_p_r_fs":0.07273463846101347,"f_p_r_d1":-0.0019290447035141822,"f_p_r_y2":0.29451468770795697,"f_p_r_y3":0.233982782057091,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000011804,"type":"ff","f_m_f":2376364,"f_m_f_r":0.007,"f_c_f":509220,"f_c_f_r":0.0015,"f_m_a_c_f":2885584,"f_m_a_c_f_r":0.0085,"f_m_c_f_d":"2024-12-18T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-05-23T16:00:00.000Z","f_m_fr":0.007,"f_mac_fr":0.0085},"f_nlacan":{"stockId":3000000011804,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.3617,"f_nv_cr":-0.0013201320132013583},"f_as":{"stockId":3000000011804,"type":"f_as","f_tas":318520945.4175,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011803,"__csrcFundId":9903,"stockCode":"011803","shortName":"景顺长城宁景6月持有混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11803,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:29.124Z","status":"normal","exchange":"jj","name":"景顺长城宁景6个月持有期混合型证券投资基金","fundCollectionId":4000050290000,"followedNum":1,"inceptionDate":"2021-11-30T16:00:00.000Z","masterFundShortName":"景顺长城宁景6月持有混合","setUpDate":"2021-11-30T16:00:00.000Z","setUpAssetScale":458971380.86,"setUpShares":458971380.86,"pinyin":"jsccnj6gycyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011803,"stockId":1000000000000981,"holdings":1353000,"marketCap":60567809,"netValueRatio":0.0087,"quarterlyChange":-0.2904128761371586,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011803,"stockId":688072,"holdings":159874,"marketCap":59153380,"netValueRatio":0.0085,"quarterlyChange":0.12121212121212044,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011803,"stockId":601898,"holdings":3028960,"marketCap":52098112,"netValueRatio":0.0075,"quarterlyChange":0.382636655948553,"stock":{"stockCode":"601898","exchange":"sh","stockType":"company","tickerId":601898,"name":"中煤能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011803,"stockId":408,"holdings":638000,"marketCap":50574260,"netValueRatio":0.0073,"quarterlyChange":-0.06078199052132749,"stock":{"stockCode":"000408","exchange":"sz","stockType":"company","tickerId":408,"name":"藏格矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011803,"stockId":792,"holdings":1310800,"marketCap":48499600,"netValueRatio":0.007,"quarterlyChange":0.3139204545454535,"stock":{"stockCode":"000792","exchange":"sz","stockType":"company","tickerId":792,"name":"盐湖股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011803,"stockId":600010,"holdings":19285400,"marketCap":48406354,"netValueRatio":0.007,"quarterlyChange":0.054621848739495604,"stock":{"stockCode":"600010","exchange":"sh","stockType":"company","tickerId":600010,"name":"包钢股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011803,"stockId":2371,"holdings":95200,"marketCap":42554400,"netValueRatio":0.0061,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011803,"stockId":600562,"holdings":1628833,"marketCap":41470088,"netValueRatio":0.006,"quarterlyChange":-0.09907997169143667,"stock":{"stockCode":"600562","exchange":"sh","stockType":"company","tickerId":600562,"name":"国睿科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011803,"stockId":600893,"holdings":855234,"marketCap":41102546,"netValueRatio":0.0059,"quarterlyChange":0.20059955033724752,"stock":{"stockCode":"600893","exchange":"sh","stockType":"company","tickerId":600893,"name":"航发动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011803,"stockId":601100,"holdings":427700,"marketCap":41059200,"netValueRatio":0.0059,"quarterlyChange":-0.12655809298517018,"stock":{"stockCode":"601100","exchange":"sh","stockType":"company","tickerId":601100,"name":"恒立液压"}}],"bondHoldings":[{"_id":"69e8fa541398d79843001ffa","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011803,"stockCode":"230023","stockName":"23附息国债23","holdings":2900000,"marketCap":333078384,"netValueRatio":0.0478,"lastUpdated":"2026-04-22T16:41:56.776Z"},{"_id":"69e8fa541398d79843001ffb","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011803,"stockCode":"250420","stockName":"25农发20","holdings":3000000,"marketCap":301396273,"netValueRatio":0.0433,"lastUpdated":"2026-04-22T16:41:56.781Z"},{"_id":"69e8fa541398d79843001ffc","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011803,"stockCode":"260205","stockName":"26国开05","holdings":2300000,"marketCap":229808564,"netValueRatio":0.033,"lastUpdated":"2026-04-22T16:41:56.789Z"},{"_id":"69e8fa541398d79843001ffd","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011803,"stockCode":"240210","stockName":"24国开10","holdings":1800000,"marketCap":190394383,"netValueRatio":0.0273,"lastUpdated":"2026-04-22T16:41:56.792Z"},{"_id":"69e8fa541398d79843001ffe","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011803,"stockCode":"312410003","stockName":"24建行TLAC非资本债01A","holdings":1500000,"marketCap":152695479,"netValueRatio":0.0219,"lastUpdated":"2026-04-22T16:41:56.795Z"}]},"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3617},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3635},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3674},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3625},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3617},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3569},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3524},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3453},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3465},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3425},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3409},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3358},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3373},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3259},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3246},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3261},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3286},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3245},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3312},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3306},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3269},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3306},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3275},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3229},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3304},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3313},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3393},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3363},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3432},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.347},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3521},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3532},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3554},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3514},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3586},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3578},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3537},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3544},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3731},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.37},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.369},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3674},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3627},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3573},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3624},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3549},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3568},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3568},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3477},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3486},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.355},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3529},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3408},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3537},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3553},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3623},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3627},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3576},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3683},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3628},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3611},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3554},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.36},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3542},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3484},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3425},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3398},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3448},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3394},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3355},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3319},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3282},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3254},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3157},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3161},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3124},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3172},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3162},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3125},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.307},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3051},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2971},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2933},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2985},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.29},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2956},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2993},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2915},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2952},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2944},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2978},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2934},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2899},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2883},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2892},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2944},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2941},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2879},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2896},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2884},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2833},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2823},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2988},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3027},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3023},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3087},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3079},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3119},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3033},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3044},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3063},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3082},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3122},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3037},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3014},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3086},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3113},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3169},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3216},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3167},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3196},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3127},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3046},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3079},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3111},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3068},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3045},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3186},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3204},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3161},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3304},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.325},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3341},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3249},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3172},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3058},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3131},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3153},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3075},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.306},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.3},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2943},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.299},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2928},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2857},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2849},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2808},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2699},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.274},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2755},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2704},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2583},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2722},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2764},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2853},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.283},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2851},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.273},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2784},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2811},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2697},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2585},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.261},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2597},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2556},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2473},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2391},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2445},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.236},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2297},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2262},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2271},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.228},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2221},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2172},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2119},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.214},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2216},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2246},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2203},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2176},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2159},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2089},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2089},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2075},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.2022},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1994},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1916},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1915},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1907},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1914},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1895},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1914},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1947},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1904},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1928},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1935},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.191},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1942},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1911},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1845},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1799},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1812},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1765},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1723},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1692},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1719},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.177},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1744},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1771},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1743},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1792},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1755},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1735},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1752},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.168},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1701},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1682},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1616},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1585},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1602},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1562},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1566},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1578},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1595},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1621},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1648},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1615},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1585},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1576},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1578},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1632},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1641},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1667},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1606},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1672},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1639},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1624},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1564},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1538},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1521},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1539},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1537},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1565},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1559},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1546},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1495},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1496},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1482},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1508},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.153},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1502},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.144},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1386},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1315},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1305},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1659},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1709},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1703},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1691},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1727},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1749},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1741},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1743},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1768},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1778},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1867},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1896},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1934},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1905},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1909},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1839},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.189},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1913},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.19},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1923},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1921},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1821},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1793},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1757},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1737},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1898},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.195},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1907},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1918},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1992},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1886},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1862},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1775},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1826},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1806},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1789},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1853},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1781},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1791},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.177},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1709},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1588},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1633},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1685},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1593},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1638},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1661},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1652},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1636},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1602},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1578},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1601},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1482},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1479},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1509},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1476},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.148},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1388},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1396},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1463},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1575},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.167},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.166},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1676},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1612},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1607},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1568},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1655},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1622},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.16},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1571},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.163},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1703},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1794},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1742},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1696},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1635},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1647},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1626},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1584},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1626},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1652},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1586},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1506},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1526},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.142},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1488},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1498},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.161},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1586},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1495},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1393},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1465},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1572},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1704},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1686},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1761},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1605},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1539},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1502},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.151},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1359},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1258},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.133},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1261},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1262},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1325},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1319},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1266},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1292},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1287},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1308},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1244},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1024},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.104},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1028},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1097},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1005},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1153},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1189},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1367},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.1078},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0777},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0601},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0471},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0457},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0339},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0347},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0364},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0363},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0362},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0374},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0392},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0379},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0375},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0384},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.044},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0449},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.047},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0436},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0519},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0466},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.043},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0429},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0481},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.049},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0503},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0521},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0505},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0554},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0564},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0549},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.055},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0592},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0568},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0599},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0609},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0633},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0619},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0581},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0678},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0735},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0743},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.066},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0671},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0672},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0627},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0677},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0721},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0835},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0843},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0864},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0829},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0869},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0801},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0785},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0802},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.073},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.076},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.067},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.072},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0695},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0715},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0722},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0781},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0758},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0757},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0708},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0744},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0712},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0752},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0819},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.083},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0835},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0836},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0806},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0783},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0787},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0782},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0758},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0777},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0789},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0772},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0793},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0745},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0721},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0725},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0738},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0728},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0741},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0681},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0726},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0766},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0757},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0806},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0739},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0709},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0702},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0723},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0731},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0729},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.072},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0661},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0685},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0672},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0624},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000011804,"lxr_nv_fc":1.0618}],"indexCandlestickList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48234,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}