window.pageData = {"fund":{"_id":3000000006061,"stockCode":"006061","shortName":"红土创新增强收益债券A","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":6061,"masterFundFlag":1,"status":"normal","inceptionDate":"2018-07-24T16:00:00.000Z","name":"红土创新增强收益债券型证券投资基金","exchange":"jj","followedNum":29,"fundCollectionId":4000050970000,"currency":"CNY","masterFundShortName":"红土创新增强收益债券","pinyin":"htcxzqsyzqxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50970000","tickerId":50970000,"name":"红土创新基金管理有限公司"},"managers":[{"name":"陈若劲","stockType":"fund_manager","stockCode":"db20037158","exchange":"fm","tickerId":31810080070},{"name":"艾雪晗","stockType":"fund_manager","stockCode":"j101020390","exchange":"fm","tickerId":12408250610}],"hotMetrics":{"fss":{"stockId":3000000006061,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.836,"f_ins_h_s_r_c_hy":-0.0374000000000001,"f_ins_h_s_r_c_1y":-0.07450000000000001,"f_ind_h_s_r":0.16399999999999998,"f_ind_h_s_r_c_hy":0.03739999999999999,"f_ind_h_s_r_c_1y":0.07449999999999998,"f_h_a":71540,"f_h_s_a":14556,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006061,"type":"fpr","f_p_r_fys_ssc":7464,"f_p_r_fys_ssrp":0.3238643976952968,"f_p_r_m1_ssc":7585,"f_p_r_m1_ssrp":0.20371835443037975,"f_p_r_m3_ssc":7500,"f_p_r_m3_ssrp":0.6155487398319776,"f_p_r_m6_ssc":7314,"f_p_r_m6_ssrp":0.7622042937235061,"f_p_r_y1_ssc":6833,"f_p_r_y1_ssrp":0.21370023419203746,"f_p_r_y2_ssc":5885,"f_p_r_y2_ssrp":0.27906186267845,"f_p_r_y3_ssc":4903,"f_p_r_y3_ssrp":0.17605059159526723,"f_p_r_y5_ssc":3300,"f_p_r_y5_ssrp":0.09033040315247044,"f_cagr_p_r_fs_ssc":7291,"f_cagr_p_r_fs_ssrp":0.0728395061728395},"fp":{"stockId":3000000006061,"type":"fp","f_p_r_fys":0.012665599068276912,"f_p_r_m1":0.007458903613585255,"f_p_r_m3":0.00607463118310636,"f_p_r_m6":0.008554443961141356,"f_p_r_y1":0.03373458166146315,"f_p_r_y3":0.12413176668571824,"f_cagr_p_r_fs":0.056422420223951386,"f_p_r_d1":0.0017392619479734694,"f_p_r_y5":0.2588097308501509,"f_p_r_y2":0.06511159852273951,"last_data_date":"2026-05-06T16:00:00.000Z"},"ff":{"stockId":3000000006061,"type":"ff","f_m_f":3612562,"f_m_f_r":0.006,"f_c_f":602093,"f_c_f_r":0.001,"f_m_a_c_f":4214655,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-24T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000006061,"type":"f_nlacan","f_nv_d":"2026-05-06T16:00:00.000Z","f_nv":1.3912,"f_nv_cr":-0.0008618213157137733},"f_as":{"stockId":3000000006061,"type":"f_as","f_tas":479665611.45750004,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006064,"name":"红土创新增强收益债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"006064","tickerId":6064,"shortName":"红土创新增强收益债券C","__csrcFundId":5461,"lastUpdated":"2025-01-04T00:31:57.768Z","exchange":"jj","inceptionDate":"2018-07-24T16:00:00.000Z","followedNum":2,"fundCollectionId":4000050970000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htcxzqsyzqxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006061,"stockId":600323,"holdings":525000,"marketCap":15403500,"netValueRatio":0.0303,"quarterlyChange":0.025874125874125742,"stock":{"stockCode":"600323","exchange":"sh","stockType":"company","tickerId":600323,"name":"瀚蓝环境"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006061,"stockId":333,"holdings":120000,"marketCap":9162000,"netValueRatio":0.0181,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006061,"stockId":2027,"holdings":1200000,"marketCap":7860000,"netValueRatio":0.0155,"quarterlyChange":-0.11126187245590258,"stock":{"stockCode":"002027","exchange":"sz","stockType":"company","tickerId":2027,"name":"分众传媒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006061,"stockId":600900,"holdings":256000,"marketCap":6922240,"netValueRatio":0.0136,"quarterlyChange":0.002433075036404553,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006061,"stockId":300750,"holdings":12600,"marketCap":5061420,"netValueRatio":0.01,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006061,"stockId":600795,"holdings":838000,"marketCap":4055920,"netValueRatio":0.008,"quarterlyChange":-0.039682539682538986,"stock":{"stockCode":"600795","exchange":"sh","stockType":"company","tickerId":600795,"name":"国电电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006061,"stockId":157,"holdings":430000,"marketCap":3698000,"netValueRatio":0.0073,"quarterlyChange":0.02030713750390567,"stock":{"stockCode":"000157","exchange":"sz","stockType":"company","tickerId":157,"name":"中联重科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006061,"stockId":601601,"holdings":96000,"marketCap":3560640,"netValueRatio":0.007,"quarterlyChange":-0.11500835122882291,"stock":{"stockCode":"601601","exchange":"sh","stockType":"company","tickerId":601601,"name":"中国太保"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006061,"stockId":600011,"holdings":406000,"marketCap":2850120,"netValueRatio":0.0056,"quarterlyChange":-0.058981233243967424,"stock":{"stockCode":"600011","exchange":"sh","stockType":"company","tickerId":600011,"name":"华能国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006061,"stockId":2422,"holdings":76000,"marketCap":2636440,"netValueRatio":0.0052,"quarterlyChange":0.1819420783645651,"stock":{"stockCode":"002422","exchange":"sz","stockType":"company","tickerId":2422,"name":"科伦药业"}}],"bondHoldings":[{"_id":"69e7d7326201787ae12a4cd7","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006061,"stockCode":"102581569","stockName":"25广东农垦MTN002","holdings":500000,"marketCap":50841210,"netValueRatio":0.1002,"lastUpdated":"2026-04-21T19:59:46.415Z"},{"_id":"69e7d7326201787ae12a4cd8","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006061,"stockCode":"012581898","stockName":"25浙交投SCP019","holdings":500000,"marketCap":50480567,"netValueRatio":0.0995,"lastUpdated":"2026-04-21T19:59:46.421Z"},{"_id":"69e7d7326201787ae12a4cd9","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006061,"stockCode":"012680159","stockName":"26中建八局SCP001(科创债)","holdings":400000,"marketCap":40119947,"netValueRatio":0.079,"lastUpdated":"2026-04-21T19:59:46.425Z"},{"_id":"69e7d7326201787ae12a4cda","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006061,"stockCode":"2128025","stockName":"21建设银行二级01","holdings":300000,"marketCap":30869827,"netValueRatio":0.0608,"lastUpdated":"2026-04-21T19:59:46.431Z"},{"_id":"69e7d7326201787ae12a4cdb","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006061,"stockCode":"042580262","stockName":"25赣国资CP001","holdings":300000,"marketCap":30514513,"netValueRatio":0.0601,"lastUpdated":"2026-04-21T19:59:46.437Z"}],"lastFsMetrics":{"latestTurnoverRate":0.13083364912789994,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-06T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3912},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3924},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3909},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3934},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3882},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3866},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3866},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3864},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3868},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3877},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3856},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3839},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3856},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3858},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3842},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3832},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3857},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3842},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3868},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3809},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3839},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3861},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3867},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3845},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3855},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.389},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.387},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3879},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3839},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3801},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3883},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3878},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3899},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3906},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3917},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3941},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.395},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3937},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3907},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3886},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3894},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3867},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3846},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.387},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3873},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3849},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3834},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3835},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3834},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.381},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3849},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3854},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3848},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3841},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3828},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3835},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3827},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3792},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3781},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3819},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3818},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3786},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3792},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3816},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.381},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3818},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3818},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3833},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.38},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3778},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3803},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3807},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3819},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3828},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3802},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3781},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.378},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3783},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3763},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3738},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3728},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3743},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3758},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.376},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3755},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3751},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3753},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.376},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3761},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3748},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3732},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3759},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3762},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3747},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3758},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3749},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3772},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3795},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3798},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3789},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.378},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3781},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3765},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3765},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3749},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3747},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3747},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3744},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3778},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3781},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3782},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3792},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3805},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3821},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.383},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3821},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3814},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3794},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.38},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3788},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3779},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3787},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3771},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3769},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3762},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3773},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3749},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3758},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3762},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3743},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3747},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3744},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3753},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3752},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.374},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.375},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3761},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3758},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3735},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3728},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3732},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3745},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.377},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3721},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3729},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3728},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3734},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.375},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3738},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3761},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3768},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3773},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3779},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3811},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3831},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3841},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3806},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3831},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3811},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3805},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3738},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3735},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3761},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3845},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3848},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3791},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3801},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3769},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3772},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3769},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3761},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3758},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3777},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3771},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3771},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3766},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.376},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.377},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3786},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3741},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3712},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3726},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3776},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3728},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.37},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3689},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3702},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3704},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3739},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3706},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3706},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3693},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.365},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3621},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3614},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3612},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3608},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.36},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3604},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3638},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3664},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3626},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3588},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.362},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3567},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3562},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3564},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3559},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3539},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3522},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3508},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3522},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3536},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3531},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3546},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3583},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3616},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3591},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3609},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3586},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3551},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3547},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3606},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3586},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3586},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3577},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3561},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3562},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.357},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.362},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3615},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3602},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3577},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3511},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3503},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3514},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3476},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3466},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3448},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3474},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.345},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3458},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3465},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.348},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.342},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3431},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3421},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3468},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3433},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3464},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3441},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3415},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3427},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3446},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3439},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3442},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3438},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3424},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3402},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3397},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3359},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3475},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3449},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3422},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3334},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3349},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3322},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3306},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3318},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3295},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.329},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3294},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3304},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3263},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3266},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3277},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3255},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3231},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3261},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3247},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3224},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3223},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3232},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3225},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3213},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3198},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.323},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3208},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3169},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3201},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3224},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3219},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3206},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3218},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3221},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3228},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3211},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3212},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3221},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3236},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3236},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3238},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3228},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3262},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.322},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3222},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3245},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3266},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3267},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3239},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3235},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3247},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3254},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3226},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3238},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.326},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3274},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3264},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.33},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3316},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3338},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.34},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.341},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3419},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3395},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.343},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3404},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3383},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3378},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3378},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3404},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3402},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3425},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3399},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3426},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3408},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3402},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3427},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3405},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3394},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3407},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3423},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3387},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3334},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3294},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3316},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3261},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3253},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3265},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3341},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3334},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3276},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.327},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3274},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3276},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3348},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3339},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3344},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3365},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3381},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3332},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3344},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3329},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3314},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3265},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3285},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3299},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3318},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.329},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.33},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3307},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3321},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3321},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3327},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3323},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3345},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3328},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3372},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3349},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3377},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3331},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3479},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3436},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3273},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3223},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3196},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3174},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3115},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3108},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3158},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.317},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3161},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3156},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3186},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3229},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3241},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.324},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3244},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3243},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3224},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3235},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.322},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3229},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3268},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3262},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3261},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3265},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3289},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3265},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3261},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3275},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.327},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3277},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3261},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3254},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3253},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3256},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3277},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3275},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.326},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3271},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3293},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3276},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3263},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3242},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.327},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3279},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3307},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3321},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.331},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3332},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3322},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3317},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3278},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3279},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3266},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3254},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3254},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3234},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3248},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3226},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.321},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3178},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3193},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3212},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3211},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3167},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3167},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3165},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3152},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.317},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3161},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3152},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3155},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3161},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3172},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.318},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3217},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3207},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.32},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3198},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3191},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3199},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.318},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3147},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3109},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3118},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3114},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3115},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3114},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3094},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3073},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3071},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3088},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3096},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3074},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3059},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3074},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.31},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3092},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.308},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006061,"lxr_nv_fc":1.3077}],"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48346,"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"}}