window.pageData = {"fund":{"_id":3000000012808,"name":"鹏华中证A股资源产业指数型证券投资基金（LOF）","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","indexFundFlag":1,"lofFundFlag":1,"classificationFlag":null,"stockCode":"012808","tickerId":12808,"shortName":"鹏华中证A股资源产业指数(LOF)C","currency":"CNY","inceptionDate":"2021-07-18T16:00:00.000Z","fundCollectionId":4000050060000,"followedNum":3,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"pensionTargetFlag":null,"pinyin":"phzzagzycyzsxzqtzjj(lof)","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"managers":[{"name":"闫冬","stockType":"fund_manager","stockCode":"db20536090","exchange":"fm","tickerId":2504191790}],"hotMetrics":{"fss":{"stockId":3000000012808,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.08039999999999999,"f_ind_h_s_r":0.9196,"f_h_a":4644,"f_h_s_a":5406,"f_ind_h_s_r_c_1y":-0.08040000000000003,"f_ind_h_s_r_c_hy":0.04139999999999999,"f_ins_h_s_r_c_1y":0.08039999999999999,"f_ins_h_s_r_c_hy":-0.041400000000000006,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012808,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.38425593098490296,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.8350780847777587,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.752412703983155,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.328940040839057,"f_p_r_y1_ssc":4646,"f_p_r_y1_ssrp":0.2234660925726588,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.4314778185928228,"f_p_r_y3_ssc":2886,"f_p_r_y3_ssrp":0.1681109185441941,"f_cagr_p_r_fs_ssc":5894,"f_cagr_p_r_fs_ssrp":0.3736636687595452},"fp":{"stockId":3000000012808,"type":"fp","f_p_r_fys":0.12133013780707103,"f_p_r_m1":-0.0394189806497971,"f_p_r_m3":-0.035508142650999,"f_p_r_m6":0.18772608999175078,"f_p_r_y1":0.6988925199709537,"f_cagr_p_r_fs":0.1383682937338666,"f_p_r_d1":0.00919001711865941,"f_p_r_y2":0.5252648736756345,"f_p_r_y3":0.7376973073351942,"last_data_date":"2026-05-19T16:00:00.000Z"},"ff":{"stockId":3000000012808,"type":"ff","f_m_f":854680,"f_m_f_r":0.01,"f_c_f":170936,"f_c_f_r":0.002,"f_m_a_c_f":1025616,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-09-05T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-04T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000012808,"type":"f_nlacan","f_nv_d":"2026-05-19T16:00:00.000Z","f_nv":1.8715,"f_nv_cr":0.0012840404472742595},"f_as":{"stockId":3000000012808,"type":"f_as","f_tas":47852557.3162,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000160620,"stockCode":"160620","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"stock","ipoDate":"2012-08-26T16:00:00.000Z","setUpScale":643317000,"market":"a","tickerId":160620,"custody":"中国工商银行股份有限公司","name":"鹏华中证A股资源产业指数型证券投资基金（LOF）","shortName":"鹏华中证A股资源产业指数（LOF）(160620)","fundSecondLevel":"company","__csrcFundId":3263,"fundStatus":"normal","lastUpdated":"2026-05-01T06:33:37.261Z","masterFundFlag":1,"inceptionDate":"2012-09-26T16:00:00.000Z","fundCollectionId":4000050060000,"currency":"CNY","masterFundShortName":"鹏华中证A股资源产业指数（LOF）","pinyin":"phzzagzycyzsxzqtzjj(lof)","indexFundFlag":1,"lofFundFlag":1},{"_id":3000000024242,"name":"鹏华中证A股资源产业指数型证券投资基金（LOF）","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"lofFundFlag":1,"stockCode":"024242","tickerId":24242,"shortName":"鹏华中证A股资源产业指数(LOF)I","currency":"CNY","__csrcFundId":3263,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-08-18T07:59:45.150Z","inceptionDate":"2025-08-07T16:00:00.000Z","pinyin":"phzzagzycyzsxzqtzjj(lof)","fundCollectionId":4000050060000}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000160620,"stockId":600549,"holdings":110994,"marketCap":6173486,"netValueRatio":0.0282,"quarterlyChange":0.35460301997077526,"stock":{"stockCode":"600549","exchange":"sh","stockType":"company","tickerId":600549,"name":"厦门钨业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000160620,"stockId":2155,"holdings":194500,"marketCap":6010050,"netValueRatio":0.0275,"quarterlyChange":0.4651493598862031,"stock":{"stockCode":"002155","exchange":"sz","stockType":"company","tickerId":2155,"name":"湖南黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000160620,"stockId":600988,"holdings":134000,"marketCap":5782100,"netValueRatio":0.0264,"quarterlyChange":0.38124199743918097,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000160620,"stockId":600673,"holdings":190400,"marketCap":5769120,"netValueRatio":0.0264,"quarterlyChange":0.350869371377619,"stock":{"stockCode":"600673","exchange":"sh","stockType":"company","tickerId":600673,"name":"东阳光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000160620,"stockId":975,"holdings":188220,"marketCap":5586369,"netValueRatio":0.0255,"quarterlyChange":0.2198931360460339,"stock":{"stockCode":"000975","exchange":"sz","stockType":"company","tickerId":975,"name":"山金国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000160620,"stockId":601958,"holdings":288100,"marketCap":5358660,"netValueRatio":0.0245,"quarterlyChange":0.1938382541720156,"stock":{"stockCode":"601958","exchange":"sh","stockType":"company","tickerId":601958,"name":"金钼股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000160620,"stockId":2532,"holdings":291400,"marketCap":5184006,"netValueRatio":0.0237,"quarterlyChange":0.10563777414846975,"stock":{"stockCode":"002532","exchange":"sz","stockType":"company","tickerId":2532,"name":"天山铝业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000160620,"stockId":2460,"holdings":65380,"marketCap":5124484,"netValueRatio":0.0234,"quarterlyChange":0.2463030688503729,"stock":{"stockCode":"002460","exchange":"sz","stockType":"company","tickerId":2460,"name":"赣锋锂业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000160620,"stockId":600219,"holdings":829945,"marketCap":5087562,"netValueRatio":0.0232,"quarterlyChange":0.1394052044609666,"stock":{"stockCode":"600219","exchange":"sh","stockType":"company","tickerId":600219,"name":"南山铝业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000160620,"stockId":600489,"holdings":184257,"marketCap":4921504,"netValueRatio":0.0225,"quarterlyChange":0.14340753424657615,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}}]},"netValueList":[{"date":"2026-05-19T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.8715},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.8691},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.8848},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.891},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.9509},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":2.0026},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.9887},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.998},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.9975},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":2.0015},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":2.0045},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.9421},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.9529},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.8961},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.9175},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.9275},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.9277},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.9649},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.9532},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.9483},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.9494},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.9515},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.9076},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.9355},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.9169},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.908},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.9115},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.9215},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.8528},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.8294},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.8504},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.8646},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.8382},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.8722},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.8457},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.8146},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.8336},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.8062},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.7752},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.839},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.8649},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.9338},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.9485},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.9927},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":2.0433},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":2.0948},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":2.0807},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":2.0817},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":2.0976},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":2.0908},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":2.1345},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":2.1542},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":2.1595},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":2.2163},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":2.1201},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":2.0544},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":2.0641},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":2.0089},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.9404},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.9982},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.9798},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.9356},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.9299},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.9014},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.8905},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.9654},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.9394},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.894},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":2.0347},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":2.1537},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":2.1279},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":2.0128},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":2.0371},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.9459},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.9117},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.908},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.8705},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.864},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.8532},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.8716},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.8519},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.8325},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.8257},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.8095},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.756},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.774},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.7575},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.7003},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.669},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.6606},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.6434},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.6631},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.63},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.6417},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.6385},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.6279},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.6031},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5845},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5814},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5465},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5851},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5905},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5729},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5882},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5788},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.6138},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.6135},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.581},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5786},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5639},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5787},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5405},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5245},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5203},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5262},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.501},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5096},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5757},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5938},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5616},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.6042},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.6083},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.636},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5948},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5915},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.6136},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.608},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.6036},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5618},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5513},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5828},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5813},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.614},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.606},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.551},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5874},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5589},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5469},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5303},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.542},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5259},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5213},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5496},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5626},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5555},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5813},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5585},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.5769},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.491},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.4613},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.4295},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.4311},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.4191},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.4053},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.4137},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.4117},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.3903},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.4369},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.4228},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.4319},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.4358},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.4162},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.3949},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.4102},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.4045},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.4025},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.361},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.3985},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.4107},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.4167},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.3835},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.3558},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.3424},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.3676},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.3701},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.3265},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.3167},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.3149},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.3038},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.3071},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.3093},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.2841},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.3022},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.2933},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.2883},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.2859},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.2747},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.2663},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.248},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.2371},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.2267},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.2332},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.2706},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.2724},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.2688},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.2832},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.2886},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.2576},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.2628},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.222},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1936},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1767},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1712},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1745},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1881},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1838},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1744},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.159},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1704},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1611},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1669},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1742},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1767},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1641},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1524},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1515},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1371},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1345},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1302},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1322},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1235},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1292},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1408},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.144},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.14},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1424},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.137},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1327},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1191},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1218},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1171},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1099},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1157},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1067},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1015},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1075},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1031},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0968},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1111},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1097},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1121},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1214},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1016},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0987},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1039},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1123},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1021},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.099},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0907},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0926},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0982},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0938},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0777},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0817},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0857},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0918},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0924},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0923},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1004},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1029},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0836},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0838},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0887},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0864},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0919},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0714},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0702},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0469},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0395},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0282},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.115},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1249},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1339},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1254},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1318},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1393},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1478},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1553},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1478},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1355},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1455},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1431},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1438},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1379},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1411},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1337},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1195},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1243},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1201},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1099},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0988},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0908},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.087},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0899},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0751},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0844},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0886},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0824},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0917},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0926},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0954},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0938},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0924},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1014},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1176},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1157},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1221},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1282},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1286},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1285},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1169},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1092},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1145},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1095},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1014},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1059},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1103},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1186},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1311},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1303},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1117},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.12},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1022},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0893},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0958},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1026},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1148},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1066},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.103},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0969},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1128},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1294},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1191},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.12},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1224},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1249},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1155},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1184},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1314},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1422},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1405},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1484},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1522},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.183},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1809},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1677},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1662},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1635},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1495},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.158},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1509},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1489},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1379},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1299},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1428},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.131},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1437},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1478},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1827},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1803},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1748},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1543},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.16},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1765},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.2063},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1969},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.2094},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.2106},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.2251},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.2146},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.2058},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1778},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1696},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1447},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.146},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1565},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1802},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1668},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1566},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1671},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1597},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1503},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1372},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1162},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1301},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1288},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1647},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1421},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1666},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1395},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.2343},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.2035},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.119},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.083},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0479},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0401},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":0.9969},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":0.9926},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":0.9871},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":0.9699},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":0.9599},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":0.9675},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":0.9645},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":0.9647},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":0.9645},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":0.982},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":0.993},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":0.9971},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0165},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0166},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0264},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0202},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.016},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0177},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.019},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0116},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.013},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0252},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0212},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0384},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0292},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0311},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0209},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0358},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.032},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0311},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0286},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0295},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0243},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.019},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0374},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0502},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0553},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.021},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.036},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.041},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0245},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0385},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0446},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0799},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0917},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1022},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.0984},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.123},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1208},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1119},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1284},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1014},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.127},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1157},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1245},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1132},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1226},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1313},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1418},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1157},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1161},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1015},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1211},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1112},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1116},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1313},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1362},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1397},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1403},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1339},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1514},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1535},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1714},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1502},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1702},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1675},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1564},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1785},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1745},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1884},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1913},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.2171},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1944},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1944},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1762},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.1766},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012808,"lxr_nv_fc":1.202}],"indexCandlestickList":[{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48502,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}