window.pageData = {"fund":{"_id":3000000001946,"name":"东方红信用债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"001946","tickerId":1946,"shortName":"东方红信用债债券C","exchange":"jj","inceptionDate":"2015-11-15T16:00:00.000Z","followedNum":2,"fundCollectionId":4000050870000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dfhxyzzqxzqtzjj","fundCollection":{"_id":4000050870000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50870000","tickerId":50870000,"name":"上海东方证券资产管理有限公司"},"managers":[{"_id":7102310152020,"name":"纪文静","gender":"f","educationCode":"001002","birthYear":1982,"resume":"纪文静：女，上海东方证券资产管理有限公司董事总经理、公募固定收益投资部总经理、基金经理，2015年7月至今任东方红领先精选灵活配置混合型证券投资基金基金经理、2015年7月至2023年4月任东方红睿逸定期开放混合型发起式证券投资基金基金经理、2015年7月至2022年11月任东方红稳健精选混合型证券投资基金基金经理、2015年7月至2017年9月任东方红策略精选灵活配置混合型发起式证券投资基金基金经理、2015年10月至2021年12月任东方红6个月定期开放纯债债券型发起式证券投资基金（原东方红纯债债券型发起式证券投资基金）基金经理、2015年11月至2024年3月任东方红收益增强债券型证券投资基金基金经理、2015年11月至今任东方红信用债债券型证券投资基金基金经理、2016年5月至今任东方红稳添利纯债债券型发起式证券投资基金基金经理、2016年5月至2017年8月任东方红汇阳债券型证券投资基金基金经理、2016年6月至2017年8月任东方红汇利债券型证券投资基金基金经理、2016年8月至今任东方红战略精选沪港深混合型证券投资基金基金经理、2016年9月至今任东方红价值精选混合型证券投资基金基金经理、2016年11月至2021年12月任东方红益鑫纯债债券型证券投资基金基金经理、2017年4月至今任东方红智逸沪港深定期开放混合型发起式证券投资基金基金经理、2017年8月至2018年11月任东方红货币市场基金基金经理、2023年3月至今任东方红共赢甄选一年持有期混合型证券投资基金基金经理、2023年9月至今任东方红6个月持有期债券型证券投资基金基金经理。江苏大学经济学硕士。曾任东海证券股份有限公司固定收益部投资研究经理、销售交易经理，德邦证券股份有限公司债券投资与交易部总经理。","tickerId":102310152020,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20319552","exchange":"fm","cnInfoCode":"db20319552","lastUpdated":"2025-10-28T15:07:00.315Z","followedNum":2,"currency":"CNY","workingDate":"2015-07-13T16:00:00.000Z","fundCompanyId":4000050870000,"fundManagerSecondLevel":"bond","pinyin":"jwj","appointmentDate":"2015-11-15T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000001946,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2054,"f_ind_h_s_r":0.7946,"f_h_a":63039,"f_h_s_a":7107,"f_ind_h_s_r_c_1y":0.035800000000000054,"f_ind_h_s_r_c_hy":0.033299999999999996,"f_ins_h_s_r_c_1y":-0.0358,"f_ins_h_s_r_c_hy":-0.033300000000000024,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001946,"type":"fpr","f_p_r_fys_ssc":7473,"f_p_r_fys_ssrp":0.8930674518201285,"f_p_r_m1_ssc":7539,"f_p_r_m1_ssrp":0.7850888829928363,"f_p_r_m3_ssc":7468,"f_p_r_m3_ssrp":0.8942011517342976,"f_p_r_m6_ssc":7244,"f_p_r_m6_ssrp":0.7070274748032583,"f_p_r_y1_ssc":6775,"f_p_r_y1_ssrp":0.2003247711839386,"f_p_r_y2_ssc":5786,"f_p_r_y2_ssrp":0.10406222990492653,"f_p_r_y3_ssc":4853,"f_p_r_y3_ssrp":0.7178483099752679,"f_p_r_y5_ssc":3261,"f_p_r_y5_ssrp":0.7079754601226994,"f_cagr_p_r_fs_ssc":7238,"f_cagr_p_r_fs_ssrp":0.23269310487771175,"f_p_r_y10_ssc":677,"f_p_r_y10_ssrp":0.46745562130177515},"fp":{"stockId":3000000001946,"type":"fp","f_p_r_fys":0.0017574692442883233,"f_p_r_m1":-0.002001000500250316,"f_p_r_m3":0.0017574692442883233,"f_p_r_m6":0.009359979762205928,"f_p_r_y1":0.03074141048824619,"f_p_r_y3":0.0780832964686502,"f_p_r_y5":0.1407897592566345,"f_cagr_p_r_fs":0.03687559999379486,"f_p_r_d1":0.0006878761822870505,"f_p_r_y2":0.1037344398340252,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y10":0.40983864437380446},"ff":{"stockId":3000000001946,"type":"ff","f_m_f":3565943,"f_m_f_r":0.007,"f_c_f":764130,"f_c_f_r":0.0015,"f_m_a_c_f":4330073,"f_m_a_c_f_r":0.0085,"f_m_c_f_d":"2024-12-26T16:00:00.000Z","f_c_fr":0.0008,"f_fr_d":"2025-12-25T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.0038},"f_nlacan":{"stockId":3000000001946,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.197,"f_nv_cr":0.0006687844842001578},"f_as":{"stockId":3000000001946,"type":"f_as","f_tas":387009733.6329,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001945,"__csrcFundId":2515,"stockCode":"001945","shortName":"东方红信用债债券A","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":1945,"masterFundFlag":1,"lastUpdated":"2024-05-16T10:28:51.235Z","status":"normal","inceptionDate":"2015-11-15T16:00:00.000Z","name":"东方红信用债债券型证券投资基金","exchange":"jj","followedNum":12,"fundCollectionId":4000050870000,"currency":"CNY","masterFundShortName":"东方红信用债债券","pinyin":"dfhxyzzqxzqtzjj"},{"_id":3000000025482,"name":"东方红信用债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"025482","tickerId":25482,"shortName":"东方红信用债债券D","currency":"CNY","__csrcFundId":2515,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-09-29T07:58:13.829Z","inceptionDate":"2025-09-09T16:00:00.000Z","pinyin":"dfhxyzzqxzqtzjj","fundCollectionId":4000050870000}],"bondHoldings":[{"_id":"69723a921987889646e6e75f","date":"2025-12-30T16:00:00.000Z","fundId":3000000001945,"stockCode":"115261","stockName":"23中证G7","holdings":500000,"marketCap":52467810,"netValueRatio":0.0382,"lastUpdated":"2026-01-22T14:56:18.816Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a921987889646e6e760","date":"2025-12-30T16:00:00.000Z","fundId":3000000001945,"stockCode":"242546","stockName":"25信投G1","holdings":500000,"marketCap":50784731,"netValueRatio":0.037,"lastUpdated":"2026-01-22T14:56:18.819Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a921987889646e6e761","date":"2025-12-30T16:00:00.000Z","fundId":3000000001945,"stockCode":"243693","stockName":"25招证G2","holdings":500000,"marketCap":50388013,"netValueRatio":0.0367,"lastUpdated":"2026-01-22T14:56:18.822Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a921987889646e6e762","date":"2025-12-30T16:00:00.000Z","fundId":3000000001945,"stockCode":"243534","stockName":"25GTHT06","holdings":500000,"marketCap":50298200,"netValueRatio":0.0366,"lastUpdated":"2026-01-22T14:56:18.825Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a921987889646e6e763","date":"2025-12-30T16:00:00.000Z","fundId":3000000001945,"stockCode":"243541","stockName":"25平证21","holdings":500000,"marketCap":50288553,"netValueRatio":0.0366,"lastUpdated":"2026-01-22T14:56:18.827Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"纪文静","d":"上海东方证券资产管理有限公司董事总经理、公募固定收益投资部总经理、基金经理","wy":18,"md":"上海东方证券资产管理有限公司董事总经理、公募固定收益投资部总经理、基金经理，2015年07月至今任东方红领先精选灵活配置混合型证券投资基金基金经理、2015年07月至2023年04月任东方红睿逸定期开放混合型发起式证券投资基金基金经理、2015年07月至2022年11月任东方红稳健精选混合型证券投资基金基金经理、2015年07月至2017年09月任东方红策略精选灵活配置混合型发起式证券投资基金基金经理、2015年10月至2021年12月任东方红6个月定期开放纯债债券型发起式证券投资基金（原东方红纯债债券型发起式证券投资基金）基金经理、2015年11月至2024年03月任东方红收益增强债券型证券投资基金基金经理、2015年11月至今任东方红信用债债券型证券投资基金基金经理、2016年05月至今任东方红稳添利纯债债券型发起式证券投资基金基金经理、2016年05月至2017年08月任东方红汇阳债券型证券投资基金基金经理、2016年06月至2017年08月任东方红汇利债券型证券投资基金基金经理、2016年08月至今任东方红战略精选沪港深混合型证券投资基金基金经理、2016年09月至今任东方红价值精选混合型证券投资基金基金经理、2016年11月至2021年12月任东方红益鑫纯债债券型证券投资基金基金经理、2017年04月至今任东方红智逸沪港深定期开放混合型发起式证券投资基金基金经理、2017年08月至2018年11月任东方红货币市场基金基金经理、2023年03月至今任东方红共赢甄选一年持有期混合型证券投资基金基金经理、2023年09月至今任东方红6个月持有期债券型证券投资基金基金经理、2025年05月至今任东方红裕丰回报债券型证券投资基金基金经理。江苏大学经济学硕士。曾任东海证券股份有限公司固定收益部投资研究经理、销售交易经理，德邦证券股份有限公司债券投资与交易部总经理。具备证券投资基金从业资格。","ad":"2015-11-15T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.197},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1962},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1971},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1943},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1957},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1973},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1968},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1983},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1971},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1949},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1964},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1967},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1983},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1974},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.199},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1995},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.2},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.2007},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.2002},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1993},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.2001},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1994},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1995},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1994},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.2004},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.2003},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.2005},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.2023},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.2027},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.2013},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.2019},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.2014},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.2011},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.2016},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1997},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1988},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1995},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1989},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1965},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1979},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1994},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1997},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1996},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.2},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.201},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.199},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1979},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1971},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.198},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1975},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1972},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1969},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1972},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1983},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1971},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1966},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1964},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1969},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1961},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1949},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1946},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1945},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1951},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.195},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1944},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1933},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1937},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.193},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.192},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1917},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1896},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1906},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1912},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1906},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1906},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1897},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1902},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1904},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1889},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1908},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1915},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1926},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1923},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1912},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1925},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1947},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1948},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1945},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1961},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1965},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1963},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1968},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1971},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1976},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1962},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1962},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1961},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1946},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1944},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1946},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1935},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1944},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1934},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1924},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1937},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1922},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1913},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1895},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1892},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1886},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1889},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1876},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1878},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1875},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1875},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1873},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1875},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1874},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1874},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1859},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1846},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1836},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1835},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1834},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1826},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1833},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1844},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1859},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1882},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.187},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.188},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1886},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1882},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1868},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1892},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1917},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.192},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1886},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.188},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1865},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.187},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1885},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.189},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1894},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1939},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1924},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1914},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1901},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1883},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1877},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1876},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.188},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1871},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1884},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1877},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.189},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1889},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1888},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1884},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1874},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1859},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1843},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1836},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1847},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1838},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1859},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1872},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1876},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1874},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1885},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1876},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1856},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1846},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1815},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1804},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1814},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1845},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1848},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1834},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1838},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1806},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.182},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1821},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1791},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1792},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1764},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1753},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1744},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1753},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1721},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.17},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1688},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1681},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1697},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1703},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1682},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1674},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.169},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1693},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1671},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.168},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1651},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1642},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1638},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1618},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1597},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1586},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1573},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1577},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1589},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1599},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1617},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.164},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1633},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1619},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.161},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1612},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1632},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.163},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1614},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1592},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.159},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1562},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1563},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1524},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1522},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1506},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1543},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1539},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1547},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1533},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1515},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1504},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1505},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1495},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1529},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1556},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1553},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1576},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1538},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1513},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1471},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1613},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1611},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1602},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1588},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1621},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1626},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1615},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1584},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1553},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1566},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1606},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1616},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1641},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1638},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1641},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1603},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1615},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.161},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1638},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.163},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1639},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1603},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1602},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1585},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1617},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1684},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1688},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1631},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1629},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1653},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1639},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1645},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1594},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1631},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1644},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.165},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.165},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1614},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1638},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1628},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1582},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1539},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1523},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1545},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1521},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1523},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1524},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1508},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1479},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1454},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1475},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1455},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1375},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1389},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1402},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1376},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1385},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1343},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1357},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1368},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1401},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1435},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1429},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1393},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1375},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1393},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1364},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1389},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1352},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1366},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1343},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1376},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1445},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1484},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.143},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.137},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1301},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1303},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1261},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1236},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1275},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.126},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.121},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1163},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1148},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1092},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1089},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.11},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1164},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1149},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1119},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1083},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1128},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1173},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1242},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1246},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1269},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1201},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1209},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1146},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1154},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1089},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1053},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1047},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1023},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1055},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1099},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.11},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1015},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1079},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1053},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1031},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0988},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0891},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0885},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0854},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0885},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0754},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0857},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0824},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1215},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1006},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0756},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.062},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0459},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.042},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0232},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0244},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0278},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0239},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0272},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0304},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0316},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0325},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0368},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0429},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0459},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0395},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0387},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0356},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0405},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0311},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0268},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0283},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0304},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0253},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0248},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0302},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.032},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0407},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0385},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0489},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0527},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0561},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0568},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0604},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0617},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0628},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0628},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.062},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.069},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.071},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0702},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.06},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0611},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0624},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0527},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0537},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0635},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0728},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.079},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0776},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0779},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0839},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0842},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0875},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0896},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0857},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0856},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0806},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0882},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0882},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0931},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.097},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0987},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0956},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0956},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0923},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0953},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0845},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0814},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0929},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0955},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1042},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1105},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1095},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1112},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1106},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1127},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1114},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1107},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1113},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1131},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1138},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1111},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1165},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1162},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1153},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1162},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1176},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1149},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.117},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1206},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1185},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1196},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1166},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1156},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1152},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1174},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1171},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.119},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1176},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1105},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1129},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1088},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.1011},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.099},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0943},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0883},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0876},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0868},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0873},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0879},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0907},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0875},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0799},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0837},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0847},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0829},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0838},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.087},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000001946,"lxr_nv_fc":1.0819}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48020,"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":231,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}