window.pageData = {"fund":{"_id":3000000016864,"name":"华安招裕一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016864","tickerId":16864,"shortName":"华安招裕一年持有混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050040000,"inceptionDate":"2023-03-27T16:00:00.000Z","status":"normal","masterFundFlag":null,"setUpAssetScale":571598109,"setUpDate":"2023-03-27T16:00:00.000Z","setUpShares":571598109,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hazyyncyqhhxzqtzjj","followedNum":0,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"吴文明","stockType":"fund_manager","stockCode":"8801459114","exchange":"fm","tickerId":232313172870},{"name":"郭利燕","stockType":"fund_manager","stockCode":"j101020250","exchange":"fm","tickerId":71225259050}],"hotMetrics":{"fss":{"stockId":3000000016864,"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":436,"f_h_s_a":210220,"f_ind_h_s_r_c_hy":0.021399999999999975,"f_ins_h_s_r_c_hy":-0.021400000000000002,"f_ind_h_s_r_c_1y":0.0131,"f_ins_h_s_r_c_1y":-0.0131,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000016864,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.771241103202847,"f_p_r_m1_ssc":9202,"f_p_r_m1_ssrp":0.7292685577654603,"f_p_r_m3_ssc":9077,"f_p_r_m3_ssrp":0.6346408109299251,"f_p_r_m6_ssc":8790,"f_p_r_m6_ssrp":0.723404255319149,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.8394765277944531,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.6597396915673193,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.8534594454521897,"f_p_r_y3_ssc":6925,"f_p_r_y3_ssrp":0.7136048526863085},"fp":{"stockId":3000000016864,"type":"fp","f_cagr_p_r_fs":0.031889932535339005,"f_p_r_m1":0.025870091196724454,"f_p_r_d1":-0.000869313242538472,"f_p_r_m3":0.006757990867579888,"f_p_r_m6":0.014260741558561163,"f_p_r_fys":0.013049071861790162,"f_p_r_y1":0.056545907609737434,"last_data_date":"2026-05-05T16:00:00.000Z","f_p_r_y2":0.0794085968863214,"f_p_r_y3":0.09473684210526301},"ff":{"stockId":3000000016864,"type":"ff","f_m_f":2593345,"f_m_f_r":0.006,"f_c_f":648336,"f_c_f_r":0.0015,"f_m_a_c_f":3241681,"f_m_a_c_f_r":0.0075,"f_m_c_f_d":"2024-12-16T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-15T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075},"f_nlacan":{"stockId":3000000016864,"type":"f_nlacan","f_nv_d":"2026-05-05T16:00:00.000Z","f_nv":1.1024,"f_nv_cr":0.005197410413057435},"f_as":{"stockId":3000000016864,"type":"f_as","f_tas":126181175.69199999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016863,"__csrcFundId":12378,"stockCode":"016863","shortName":"华安招裕一年持有混合(016863)","masterFundShortName":"华安招裕一年持有混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":16863,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:16:46.339Z","status":"normal","exchange":"jj","fundCollectionId":4000050040000,"name":"华安招裕一年持有期混合型证券投资基金","inceptionDate":"2023-03-27T16:00:00.000Z","setUpDate":"2023-03-27T16:00:00.000Z","setUpAssetScale":537062256.09,"setUpShares":537062256.09,"pinyin":"hazyyncyqhhxzqtzjj","followedNum":0}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016863,"stockId":300408,"holdings":21900,"marketCap":1157415,"netValueRatio":0.0058,"quarterlyChange":0.15519125683060153,"stock":{"stockCode":"300408","exchange":"sz","stockType":"company","tickerId":300408,"name":"三环集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016863,"stockId":2475,"holdings":23200,"marketCap":1142832,"netValueRatio":0.0057,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016863,"stockId":2315,"holdings":25600,"marketCap":1021440,"netValueRatio":0.0051,"quarterlyChange":-0.12805944055944074,"stock":{"stockCode":"002315","exchange":"sz","stockType":"company","tickerId":2315,"name":"焦点科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016863,"stockId":600029,"holdings":178000,"marketCap":1005700,"netValueRatio":0.0051,"quarterlyChange":-0.29463171036204705,"stock":{"stockCode":"600029","exchange":"sh","stockType":"company","tickerId":600029,"name":"南方航空"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016863,"stockId":2850,"holdings":5600,"marketCap":1002400,"netValueRatio":0.005,"quarterlyChange":0.13391612821487464,"stock":{"stockCode":"002850","exchange":"sz","stockType":"company","tickerId":2850,"name":"科达利"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016863,"stockId":688281,"holdings":13900,"marketCap":996630,"netValueRatio":0.005,"quarterlyChange":-0.02783395985739867,"stock":{"stockCode":"688281","tickerId":688281,"exchange":"sh","stockType":"company","name":"华秦科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016863,"stockId":601100,"holdings":10200,"marketCap":979200,"netValueRatio":0.0049,"quarterlyChange":-0.12655809298517018,"stock":{"stockCode":"601100","exchange":"sh","stockType":"company","tickerId":601100,"name":"恒立液压"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016863,"stockId":301413,"holdings":8400,"marketCap":969024,"netValueRatio":0.0049,"quarterlyChange":-0.1442136498516311,"stock":{"name":"安培龙","exchange":"sz","stockType":"company","stockCode":"301413","tickerId":301413}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016863,"stockId":688003,"holdings":15100,"marketCap":879273,"netValueRatio":0.0044,"quarterlyChange":-0.011375212224108644,"stock":{"stockCode":"688003","exchange":"sh","stockType":"company","tickerId":688003,"name":"天准科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016863,"stockId":1000000000000700,"holdings":2000,"marketCap":854695,"netValueRatio":0.0043,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}}],"bondHoldings":[{"_id":"69e8fb081398d79843002f74","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016863,"stockCode":"102483535","stockName":"24九龙江MTN002","holdings":150000,"marketCap":15363650,"netValueRatio":0.0773,"lastUpdated":"2026-04-22T16:44:56.342Z"},{"_id":"69e8fb081398d79843002f75","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016863,"stockCode":"232580067","stockName":"25中行二级资本债03A(BC)","holdings":140000,"marketCap":14202558,"netValueRatio":0.0714,"lastUpdated":"2026-04-22T16:44:56.346Z"},{"_id":"69e8fb081398d79843002f76","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016863,"stockCode":"102382482","stockName":"23鄂联投MTN004","holdings":100000,"marketCap":10329758,"netValueRatio":0.0519,"lastUpdated":"2026-04-22T16:44:56.349Z"},{"_id":"69e8fb081398d79843002f77","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016863,"stockCode":"102483268","stockName":"24南昌交投MTN001","holdings":100000,"marketCap":10231050,"netValueRatio":0.0514,"lastUpdated":"2026-04-22T16:44:56.353Z"},{"_id":"69e8fb081398d79843002f78","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016863,"stockCode":"102382264","stockName":"23华润MTN004","holdings":100000,"marketCap":10227660,"netValueRatio":0.0514,"lastUpdated":"2026-04-22T16:44:56.357Z"}]},"netValueList":[{"date":"2026-05-05T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.1024},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0967},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0948},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0925},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0955},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0951},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.099},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.1023},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.1},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.1017},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.098},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0956},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0912},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0926},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0881},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0878},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0849},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0872},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0751},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0746},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0748},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0797},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0751},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0788},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0778},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0762},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0786},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.074},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0717},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0789},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0807},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0852},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0826},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0856},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0864},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0901},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0909},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0914},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0882},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0895},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.088},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0878},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.089},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0977},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.1001},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.1003},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0993},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0975},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0981},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.1001},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0983},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0996},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0999},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.095},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0949},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.097},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0951},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0888},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0947},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0959},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0983},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0985},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0971},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.1004},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0982},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0997},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0972},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0998},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0991},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.098},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0975},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0957},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0989},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0962},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0939},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0951},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0953},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0931},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0882},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0891},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0881},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.088},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0881},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0866},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0844},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0836},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0809},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0797},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0812},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0763},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.079},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0807},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0779},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0798},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0795},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0797},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0782},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0752},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0749},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0768},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0786},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0771},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0752},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0759},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0759},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0753},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.073},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0765},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0774},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0782},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.079},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0792},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0827},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0812},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0827},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0837},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0841},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0869},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0833},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0835},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0874},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0874},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.089},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0935},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0892},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0887},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0856},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0802},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0807},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0822},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0774},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0756},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0847},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0877},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0831},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0904},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0912},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0984},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0959},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0926},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0888},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0926},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0916},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0884},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.09},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0869},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0882},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0896},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0864},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0837},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0825},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0836},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0773},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0765},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0797},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0769},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0698},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0746},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0774},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0804},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0786},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0771},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0741},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0764},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0755},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0714},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0688},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0695},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0683},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0677},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0666},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.064},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0659},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.064},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0641},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0631},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.064},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0639},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0625},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0612},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.059},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0586},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0591},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0594},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0589},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0585},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0588},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0589},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0597},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0595},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0593},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0589},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0566},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0559},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0543},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.055},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0548},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0558},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0562},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0542},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0542},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0545},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0527},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0533},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0532},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0512},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0506},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0513},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0494},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0475},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0468},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0482},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0489},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0484},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0484},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0469},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0479},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0477},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0465},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0472},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0457},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0455},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.044},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0432},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0427},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0434},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0423},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0427},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0437},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0434},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0445},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0454},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0453},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0444},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0442},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0443},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0464},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0466},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0469},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.045},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0457},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0439},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0434},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0415},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0398},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0387},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0387},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0387},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0394},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0389},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0393},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0376},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0376},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0374},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0381},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0385},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0378},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.037},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.035},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.033},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0324},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0379},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0373},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0368},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0365},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0374},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0375},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0373},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0371},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0373},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0366},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0372},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0362},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0363},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0358},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0371},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0348},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0346},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0334},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0344},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0353},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0371},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0362},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0359},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.035},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0338},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0369},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0379},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0364},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0372},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0387},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0389},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0396},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.038},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0404},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0415},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0414},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0424},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0411},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0409},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0409},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0396},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0366},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0353},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0346},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0331},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0339},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0343},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0336},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0339},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0338},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.034},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0346},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0315},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0324},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0332},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.034},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0345},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0343},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0345},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0351},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0362},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0364},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0361},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0348},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0346},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0354},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0345},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0346},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0337},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0339},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.034},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0348},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0349},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0357},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0349},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0348},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.033},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0327},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0313},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0307},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.031},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.031},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0287},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0271},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0279},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0259},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0262},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0264},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0288},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0284},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0275},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0263},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0274},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0287},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0306},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0304},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0317},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0304},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0304},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0289},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0284},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0258},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0244},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0243},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0241},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0244},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0254},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0252},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0246},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0255},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.026},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.026},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0251},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.023},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0229},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0233},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0245},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0221},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0223},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0206},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0267},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0219},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0172},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0166},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0152},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0137},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0115},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0116},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0118},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0118},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0106},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0103},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0104},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0105},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0103},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0114},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0128},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0124},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0134},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0129},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0145},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0122},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0112},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0098},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.012},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0123},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0125},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.013},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0143},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0158},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0152},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0157},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0158},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0163},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.015},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0174},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0182},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0195},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0188},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0186},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0214},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0229},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0226},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.019},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0197},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0195},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0172},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0176},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0181},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0212},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.021},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0203},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0194},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0205},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0189},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.018},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0179},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0162},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0172},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0143},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0155},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0161},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0169},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0174},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0184},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0183},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0182},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.017},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0182},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.016},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0171},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0195},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.02},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0213},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0221},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0214},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0213},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0209},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0211},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0209},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0203},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0204},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0212},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0216},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0204},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0204},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0206},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.021},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0206},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.021},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0196},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0213},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0228},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0227},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0238},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0228},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0219},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0218},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.023},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0226},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0222},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0224},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016864,"lxr_nv_fc":1.0211}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48338,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":239,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}