window.pageData = {"fund":{"_id":3000000008170,"stockCode":"008170","shortName":"博时富添纯债债券A","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":8170,"masterFundFlag":1,"status":"normal","inceptionDate":"2019-11-19T16:00:00.000Z","name":"博时富添纯债债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时富添纯债债券","pinyin":"bsftczzqxzqtzjj","fundCollection":{"_id":4000050050000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"_id":7142510182680,"name":"倪玉娟","gender":"f","educationCode":"001001","nationalityCode":"002001","resume":"倪玉娟：女，博士。2011年至2014年在海通证券任固定收益分析师。2014年加入博时基金管理有限公司。历任高级研究员、高级研究员兼基金经理助理、博时悦楚纯债债券型证券投资基金（2018年4月9日-2019年6月4日）、博时富丰纯债3个月定期开放债券型发起式证券投资基金（2019年6月26日-2021年2月25日）、博时稳欣39个月定期开放债券型证券投资基金（2019年11月19日-2021年2月25日）、博时富业纯债3个月定期开放债券型发起式证券投资基金（2018年7月16日-2021年8月17日）、博时恒康一年持有期混合型证券投资基金（2020年12月30日-2023年3月1日）、博时中债3-5年国开行债券指数证券投资基金（2021年11月30日-2023年9月12日）、博时中债3-5年政策性金融债指数证券投资基金（2022年9月9日-2023年10月26日）、博时季季乐三个月持有期债券型证券投资基金（2020年5月27日-2024年6月7日）、博时富业纯债3个月定期开放债券型发起式证券投资基金（2022年7月14日-2024年7月5日）的基金经理。现任固定收益投资二部投资总监助理兼博时富瑞纯债债券型证券投资基金（2018年4月9日—至今）、博时现金宝货币市场基金（2019年2月25日—至今）、博时富添纯债债券型证券投资基金（2021年11月30日—至今）、博时四月享120天持有期债券型证券投资基金（2022年6月14日—至今）、博时民泽纯债债券型证券投资基金（2023年7月26日—至今）、博时中债1-3年政策性金融债指数证券投资基金（2024年3月12日—至今）、博时安诚3个月定期开放债券型证券投资基金（2024年9月27日—至今）、博时季季兴90天滚动持有债券型证券投资基金（2024年11月5日—至今）、博时富乾纯债3个月定期开放债券型发起式证券投资基金（2025年4月23日—至今）、博时聚瑞纯债6个月定期开放债券型发起式证券投资基金（2025年5月27日—至今）的基金经理。","tickerId":142510182680,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20162698","exchange":"fm","cnInfoCode":"db20162698","lastUpdated":"2025-05-28T15:16:07.271Z","followedNum":0,"currency":"CNY","workingDate":"2018-04-08T16:00:00.000Z","fundCompanyId":4000050050000,"fundManagerSecondLevel":"bond","pinyin":"nyj","appointmentDate":"2021-11-29T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000008170,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9822,"f_ins_h_s_r_c_hy":0.0003999999999998449,"f_ins_h_s_r_c_1y":0.0003999999999998449,"f_ind_h_s_r":0.0178,"f_ind_h_s_r_c_hy":-0.00040000000000000105,"f_ind_h_s_r_c_1y":-0.00040000000000000105,"f_h_a":1450,"f_h_s_a":2212729,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000008170,"type":"fpr","f_p_r_fys_ssc":7473,"f_p_r_fys_ssrp":0.1907119914346895,"f_p_r_m1_ssc":7539,"f_p_r_m1_ssrp":0.07853542053595118,"f_p_r_m3_ssc":7470,"f_p_r_m3_ssrp":0.15986075779890213,"f_p_r_m6_ssc":7244,"f_p_r_m6_ssrp":0.1531133508214828,"f_p_r_y1_ssc":6780,"f_p_r_y1_ssrp":0.4170231597580764,"f_p_r_y2_ssc":5787,"f_p_r_y2_ssrp":0.48358105772554444,"f_p_r_y3_ssc":4856,"f_p_r_y3_ssrp":0.28074150360453143,"f_p_r_y5_ssc":3268,"f_p_r_y5_ssrp":0.3458830731558004,"f_cagr_p_r_fs_ssc":7238,"f_cagr_p_r_fs_ssrp":0.44935746856432224},"fp":{"stockId":3000000008170,"type":"fp","f_p_r_fys":0.011599676288103655,"f_p_r_m1":0.004823151125402214,"f_p_r_m3":0.0106000718648942,"f_p_r_m6":0.019186519338814545,"f_p_r_y1":0.01991935163745806,"f_cagr_p_r_fs":0.030340251591174816,"f_p_r_d1":-0.0005436259853219827,"f_p_r_y2":0.0534369389452618,"f_p_r_y3":0.10903271171993345,"f_p_r_y5":0.18278497391524717,"last_data_date":"2026-04-08T16:00:00.000Z"},"ff":{"stockId":3000000008170,"type":"ff","f_m_f":13118339,"f_m_f_r":0.003,"f_c_f":3498223,"f_c_f_r":0.0008,"f_m_a_c_f":16616562,"f_m_a_c_f_r":0.0038,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0008,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.0038},"f_nlacan":{"stockId":3000000008170,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":1.125,"f_nv_cr":-0.00008888098835646563},"f_as":{"stockId":3000000008170,"type":"f_as","f_tas":938094481.6848,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017883,"name":"博时富添纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017883","tickerId":17883,"shortName":"博时富添纯债债券C","currency":"CNY","__csrcFundId":6824,"exchange":"jj","lastUpdated":"2025-01-04T00:32:23.216Z","fundCollectionId":4000050050000,"inceptionDate":"2023-02-07T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsftczzqxzqtzjj"}],"bondHoldings":[{"_id":"69723adc1987889646e6fe5a","date":"2025-12-30T16:00:00.000Z","fundId":3000000008170,"stockCode":"292480005","stockName":"24创兴银行二级资本债01BC","holdings":800000,"marketCap":82504056,"netValueRatio":0.0853,"lastUpdated":"2026-01-22T14:57:32.704Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723adc1987889646e6fe5b","date":"2025-12-30T16:00:00.000Z","fundId":3000000008170,"stockCode":"232400025","stockName":"24恒丰银行二级资本债02","holdings":700000,"marketCap":70990463,"netValueRatio":0.0734,"lastUpdated":"2026-01-22T14:57:32.707Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723adc1987889646e6fe5c","date":"2025-12-30T16:00:00.000Z","fundId":3000000008170,"stockCode":"210203","stockName":"21国开03","holdings":500000,"marketCap":51529246,"netValueRatio":0.0533,"lastUpdated":"2026-01-22T14:57:32.710Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723adc1987889646e6fe5d","date":"2025-12-30T16:00:00.000Z","fundId":3000000008170,"stockCode":"232480022","stockName":"24南海农商行二级资本债01","holdings":500000,"marketCap":51402326,"netValueRatio":0.0531,"lastUpdated":"2026-01-22T14:57:32.713Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723adc1987889646e6fe5e","date":"2025-12-30T16:00:00.000Z","fundId":3000000008170,"stockCode":"212500016","stockName":"25光大银行债01","holdings":500000,"marketCap":50941665,"netValueRatio":0.0527,"lastUpdated":"2026-01-22T14:57:32.716Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"倪玉娟","d":"固定收益投资二部投资总监/基金经理","wy":14,"md":"倪玉娟女士，博士。2011年至2014年在海通证券任固定收益分析师。2014年加入博时基金管理有限公司。历任高级研究员、高级研究员兼基金经理助理、博时悦楚纯债债券型证券投资基金(2018年4月9日-2019年6月4日)、博时富丰纯债3个月定期开放债券型发起式证券投资基金(2019年6月26日-2021年2月25日)、博时稳欣39个月定期开放债券型证券投资基金(2019年11月19日-2021年2月25日)、博时富业纯债3个月定期开放债券型发起式证券投资基金(2018年7月16日-2021年8月17日)、博时恒康一年持有期混合型证券投资基金(2020年12月30日-2023年3月1日)、博时中债3-5年国开行债券指数证券投资基金(2021年11月30日-2023年9月12日)、博时中债3-5年政策性金融债指数证券投资基金(2022年9月9日-2023年10月26日)、博时季季乐三个月持有期债券型证券投资基金(2020年5月27日-2024年6月7日)、博时富业纯债3个月定期开放债券型发起式证券投资基金(2022年7月14日-2024年7月5日)的基金经理、固定收益投资二部投资总监助理。现任固定收益投资二部投资总监兼博时富瑞纯债债券型证券投资基金(2018年4月9日—至今)、博时现金宝货币市场基金(2019年2月25日—至今)、博时富添纯债债券型证券投资基金(2021年11月30日—至今)、博时四月享120天持有期债券型证券投资基金(2022年6月14日—至今)、博时民泽纯债债券型证券投资基金(2023年7月26日—至今)、博时中债1-3年政策性金融债指数证券投资基金(2024年3月12日—至今)、博时安诚3个月定期开放债券型证券投资基金(2024年9月27日—至今)、博时季季兴90天滚动持有债券型证券投资基金(2024年11月5日—至今)、博时富乾纯债3个月定期开放债券型发起式证券投资基金(2025年4月23日—至今)、博时聚瑞纯债6个月定期开放债券型发起式证券投资基金(2025年5月27日—至今)、博时中债3-5年国开行债券指数证券投资基金(2025年7月29日—至今)、博时四月兴120天持有期债券型证券投资基金(2025年9月10日—至今)、博时保证金实时交易型货币市场基金(2025年12月29日—至今)的基金经理。","ad":"2021-11-29T16:00:00.000Z"},{"name":"卞竑","d":"基金经理助理","wy":14,"md":"卞竑先生，硕士。2011年至2017年在国开证券有限责任公司工作。2017年加入博时基金管理有限公司，曾任研究员、投资经理。现任博时富华纯债债券型证券投资基金(2024年9月4日—至今)、博时民泽纯债债券型证券投资基金(2024年9月4日—至今)、博时安诚3个月定期开放债券型证券投资基金(2024年9月27日—至今)、博时富瑞纯债债券型证券投资基金(2024年10月28日—至今)、博时富乾纯债3个月定期开放债券型发起式证券投资基金(2025年4月23日—至今)、博时富益纯债债券型证券投资基金(2025年5月16日—至今)、博时聚瑞纯债6个月定期开放债券型发起式证券投资基金(2025年5月27日—至今)、博时中债3-5年国开行债券指数证券投资基金(2025年7月29日—至今)、博时四月兴120天持有期债券型证券投资基金(2025年9月19日—至今)的基金经理，博时中债1-3年政策性金融债指数证券投资基金、博时中债5-10年农发行债券指数证券投资基金、博时富添纯债债券型证券投资基金、博时中债3-5年政策性金融债指数证券投资基金的基金经理助理。","ad":"2024-09-08T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.125},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1251},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1251},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1244},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1236},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1234},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1236},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1235},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1227},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1223},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.122},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1218},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1214},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1217},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1216},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1211},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1204},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1201},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1204},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1201},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1197},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1197},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1196},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1204},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1205},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1204},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.12},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1199},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1187},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1183},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1189},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1194},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1188},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1188},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1185},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1181},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1179},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1172},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1166},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1162},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1162},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1162},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1163},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1164},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1163},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1164},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1165},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1162},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1159},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1157},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1154},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.115},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1148},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1144},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.114},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1138},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1136},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1132},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.113},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1127},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1127},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1128},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1121},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1119},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1117},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1121},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1119},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1119},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1119},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1115},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1116},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.111},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1106},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.11},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1098},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1103},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1104},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1099},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1096},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1093},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1093},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1092},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1099},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1101},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1103},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1101},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1098},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1099},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1105},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1108},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1107},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1107},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1107},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1108},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1107},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1103},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1101},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1102},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1097},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1093},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.109},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1095},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1104},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1101},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1101},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1097},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1088},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1082},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1079},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.107},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1065},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1065},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1063},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.106},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1059},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.106},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1054},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.105},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1049},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1048},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1039},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1038},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1029},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1024},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1021},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.102},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1025},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1036},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1044},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1043},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1049},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1052},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1048},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1044},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1038},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1035},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1036},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1051},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.106},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1069},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1077},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1071},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1064},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1062},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1057},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1057},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1065},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1062},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1054},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1047},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1046},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1042},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1045},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1044},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1069},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1076},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.108},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1081},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1092},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1113},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1109},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1104},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1104},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1103},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.11},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1096},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1079},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1063},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.109},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1067},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1068},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1102},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1119},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1129},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1141},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1143},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.114},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1139},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1122},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1129},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1132},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1143},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1145},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1151},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1145},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.114},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1135},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1122},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1114},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1115},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1111},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1111},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1119},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1124},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1122},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1119},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1113},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1109},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1102},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1099},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1098},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1097},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1091},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1089},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1084},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1075},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1073},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.107},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1071},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1059},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1069},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1073},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1076},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1071},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1069},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1066},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1065},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1062},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1052},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1056},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1056},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1057},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1045},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1064},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1057},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1044},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1045},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1042},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1037},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1025},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1019},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1019},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1024},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.103},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1027},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.103},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1029},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1032},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1027},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1028},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1027},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1028},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.103},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1032},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1046},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1011},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0987},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0978},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0976},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0972},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.097},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0968},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0963},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0957},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0951},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0946},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0932},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0926},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0921},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0937},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0933},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0925},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0914},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0936},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0942},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0967},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.098},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0978},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0979},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0968},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0963},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0976},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0972},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0967},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0991},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1008},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1022},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1016},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1024},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1038},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1047},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1047},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1047},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1044},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1057},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1056},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1043},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1031},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1012},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1011},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1015},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1013},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1003},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.101},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1016},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1025},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1022},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1011},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1023},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1021},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1035},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1037},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1048},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1043},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1041},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.1017},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0998},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0996},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0975},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0969},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0977},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.099},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0987},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0965},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0968},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0982},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0988},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0972},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0953},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.095},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0951},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0921},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0913},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0914},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0912},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0899},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0901},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0876},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0866},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0859},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0857},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0853},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0841},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0836},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0828},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0826},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0823},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0826},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0823},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0822},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0823},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0815},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0809},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0806},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.08},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0798},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0796},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0792},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0785},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0783},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0783},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0782},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0786},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0788},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.079},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.08},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0807},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0808},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0807},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0802},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0798},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.079},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0765},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0744},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0719},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0746},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0779},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0824},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0868},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0873},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.086},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0863},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0863},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0864},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0866},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0855},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0849},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0847},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0842},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0842},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0839},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0841},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0836},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0832},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0828},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0814},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0812},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0808},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0799},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0816},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0822},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0826},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0824},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0832},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0832},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0829},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0829},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0837},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0822},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0809},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0841},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0852},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0862},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0857},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0863},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0857},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0851},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0846},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0842},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0839},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0833},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0827},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0819},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0818},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0811},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0798},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0796},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0798},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0797},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0795},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.079},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0784},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0782},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0781},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0775},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0784},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0793},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0792},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0788},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0784},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0793},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0792},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0788},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0783},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.078},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0776},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0773},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0775},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0774},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.077},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0766},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0763},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0759},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0756},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0756},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0751},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0749},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0746},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0741},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0739},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0731},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0733},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0732},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0728},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0724},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0722},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0722},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0717},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0714},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0715},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.071},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.071},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0713},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0711},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0707},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0699},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.07},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0707},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0707},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0692},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0684},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0661},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.069},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.071},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0712},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0731},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0723},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0715},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.071},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0703},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0697},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0696},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0691},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000008170,"lxr_nv_fc":1.0682}],"indexCandlestickList":[{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48091,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}