window.pageData = {"fund":{"_id":3000000020455,"name":"大成安汇金融债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020455","tickerId":20455,"shortName":"大成安汇金融债债券D","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2023-12-24T16:00:00.000Z","fundCollectionId":4000050090000,"pinyin":"dcahjrzzqxzqtzjj","fundCollection":{"_id":4000050090000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"managers":[{"_id":7002324154660,"name":"汪曦","gender":"f","educationCode":"001002","nationalityCode":"002001","resume":"汪曦：清华大学工学学士，纽约大学硕士。3年证券从业经验，具有基金从业资格。曾任职于长城证券有限责任公司，担任宏观策略部固定收益研究员。2013年10月加入融通基金管理有限公司，任宏观、利率研究员。","tickerId":2324154660,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801400677","exchange":"fm","cnInfoCode":"8801400677","lastUpdated":"2024-08-12T23:43:52.010Z","followedNum":0,"currency":"CNY","workingDate":"2015-07-16T16:00:00.000Z","fundCompanyId":4000050090000,"fundManagerSecondLevel":"bond","pinyin":"wx","appointmentDate":"2024-08-06T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000020455,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":1,"f_ind_h_s_r":0,"f_h_a":2,"f_h_s_a":5232,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.09179999999999999,"f_ins_h_s_r_c_1y":0.0918000000000001},"fpr":{"stockId":3000000020455,"type":"fpr","f_p_r_fys_ssc":7473,"f_p_r_fys_ssrp":0.42933618843683086,"f_p_r_m1_ssc":7539,"f_p_r_m1_ssrp":0.3305916688776864,"f_p_r_m3_ssc":7468,"f_p_r_m3_ssrp":0.43015936788536224,"f_p_r_m6_ssc":7244,"f_p_r_m6_ssrp":0.42993234847438905,"f_p_r_y1_ssc":6775,"f_p_r_y1_ssrp":0.7369353410097431,"f_cagr_p_r_fs_ssc":7238,"f_cagr_p_r_fs_ssrp":0.7615033853806826,"f_p_r_y2_ssc":5786,"f_p_r_y2_ssrp":0.8345721694036301},"fp":{"stockId":3000000020455,"type":"fp","f_p_r_d1":-0.00028071488724623617,"f_p_r_fys":0.007358814940973568,"f_cagr_p_r_fs":0.02162204948258517,"f_p_r_m1":0.002828587591929166,"f_p_r_m3":0.007358814940973568,"f_p_r_m6":0.01268925939308474,"f_p_r_y1":0.01422262062619617,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y2":0.038471467510696744},"ff":{"stockId":3000000020455,"type":"ff","f_m_f":84658,"f_m_f_r":0.0027,"f_c_f":25084,"f_c_f_r":0.0008,"f_m_a_c_f":109742,"f_m_a_c_f_r":0.0035,"f_m_c_f_d":"2024-08-14T16:00:00.000Z","f_c_fr":0.0008,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.0027,"f_mac_fr":0.0035},"f_nlacan":{"stockId":3000000020455,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.0636,"f_nv_cr":0.0006585755950700989},"f_as":{"stockId":3000000020455,"type":"f_as","f_tas":396360770.85040003,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000090023,"__csrcFundId":3276,"stockCode":"090023","shortName":"大成安汇金融债债券C","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":90023,"masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:50.547Z","status":"normal","inceptionDate":"2012-11-28T16:00:00.000Z","name":"大成安汇金融债债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050090000,"currency":"CNY","masterFundShortName":"大成安汇金融债债券","pinyin":"dcahjrzzqxzqtzjj"},{"_id":3000000001516,"name":"大成安汇金融债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"001516","tickerId":1516,"shortName":"大成安汇金融债债券E","__csrcFundId":3276,"lastUpdated":"2025-01-04T00:31:52.033Z","exchange":"jj","inceptionDate":"2020-08-03T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050090000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcahjrzzqxzqtzjj"},{"_id":3000000091023,"name":"大成安汇金融债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"091023","tickerId":91023,"shortName":"大成安汇金融债债券A","__csrcFundId":3276,"lastUpdated":"2025-01-04T00:32:35.219Z","exchange":"jj","inceptionDate":"2012-11-28T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050090000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcahjrzzqxzqtzjj"}],"bondHoldings":[{"_id":"69723b9b1987889646e72f5f","date":"2025-12-30T16:00:00.000Z","fundId":3000000090023,"stockCode":"250211","stockName":"25国开11","holdings":1000000,"marketCap":100477863,"netValueRatio":0.2232,"lastUpdated":"2026-01-22T15:00:43.269Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b9b1987889646e72f60","date":"2025-12-30T16:00:00.000Z","fundId":3000000090023,"stockCode":"220205","stockName":"22国开05","holdings":800000,"marketCap":87390794,"netValueRatio":0.1941,"lastUpdated":"2026-01-22T15:00:43.272Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b9b1987889646e72f61","date":"2025-12-30T16:00:00.000Z","fundId":3000000090023,"stockCode":"200210","stockName":"20国开10","holdings":500000,"marketCap":53618876,"netValueRatio":0.1191,"lastUpdated":"2026-01-22T15:00:43.275Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b9b1987889646e72f62","date":"2025-12-30T16:00:00.000Z","fundId":3000000090023,"stockCode":"212380020","stockName":"23光大银行债02","holdings":400000,"marketCap":40585696,"netValueRatio":0.0902,"lastUpdated":"2026-01-22T15:00:43.278Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b9b1987889646e72f63","date":"2025-12-30T16:00:00.000Z","fundId":3000000090023,"stockCode":"2420045","stockName":"24东莞银行02","holdings":300000,"marketCap":30334701,"netValueRatio":0.0674,"lastUpdated":"2026-01-22T15:00:43.281Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"汪曦","d":"本基金基金经理","wy":14,"md":"清华大学工学学士、美国纽约大学哲学硕士（运营管理专业）。证券、保险资管从业年限14年。2011年12月至2013年10月任长城证券股份有限公司金融研究所研究员。2013年10月至2016年9月任融通基金管理有限公司固定收益部研究员、基金经理。2016年9月至2018年12月任上海国泰君安资产管理有限公司固定收益部投资经理、高级投资经理。2019年4月至2021年1月任珠江人寿保险股份有限公司投资管理部研究员。2021年2月至2022年5月任第一创业股份有限公司资产管理部投资总监、投资经理。2022年6月至2024年6月任国华兴益保险资产管理有限公司资深债券投资经理。2024年6月至今任大成基金管理有限公司债券投资一部基金经理。2024年8月7日起任大成安汇金融债债券型证券投资基金、大成惠祥纯债债券型证券投资基金基金经理。2024年8月9日起任大成惠嘉一年定期开放债券型证券投资基金基金经理。2024年9月3日起任大成景泽中短债债券型证券投资基金基金经理。2024年9月20日起任大成中债1-3年国开行债券指数证券投资基金、大成中债3-5年国开行债券指数证券投资基金基金经理。具有基金从业资格。国籍：中国","ad":"2024-08-06T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0636},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0629},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0627},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0631},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.063},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0624},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0622},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0622},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0622},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0621},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0619},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0618},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0618},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0613},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.061},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0612},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.061},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0605},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0605},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0604},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.061},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0611},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.061},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0606},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0604},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0598},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0596},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0602},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0606},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0601},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0601},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0599},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0598},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0598},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0592},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0588},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0584},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0584},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0583},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0582},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0582},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0583},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0581},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0583},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0581},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0579},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.058},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0578},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0573},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.057},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0566},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0565},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0562},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.056},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0557},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0555},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0552},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0554},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0559},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0558},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0558},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0558},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0566},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0565},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0565},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0563},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0558},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.056},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0556},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0555},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0548},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0548},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0554},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0557},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0552},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0548},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0544},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0543},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.054},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0549},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0554},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0557},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0555},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.055},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0554},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.056},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0562},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0561},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0561},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0559},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.056},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0559},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0556},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0553},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0552},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0549},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0547},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0547},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0551},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0556},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0556},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0556},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0555},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0545},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0539},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0536},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0529},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0526},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0527},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0527},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0526},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0522},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0525},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0519},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0516},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0518},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0516},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0509},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.051},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0503},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0494},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0497},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0495},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0494},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0507},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0516},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0511},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0519},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0523},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0518},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0512},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0508},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0499},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0498},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0507},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0511},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0519},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0526},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0526},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0518},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0518},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0514},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.051},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.052},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0521},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0517},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0506},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0508},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0498},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0502},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0496},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0529},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0532},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0536},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0534},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0543},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0554},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0552},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0549},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0549},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0549},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0548},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0546},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0533},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.052},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0536},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0526},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0527},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0546},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0554},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0563},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.057},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0572},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0571},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0569},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0559},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0563},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0567},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0575},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0577},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0581},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0579},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0576},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0574},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0563},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0558},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0558},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0556},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0555},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.056},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0564},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0563},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.056},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0557},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0555},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0549},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0548},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0547},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0547},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0543},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0543},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.054},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.053},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0528},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0526},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0526},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0517},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0527},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0532},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0537},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0535},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0534},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0534},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0533},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0532},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0527},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0532},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0537},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.054},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0529},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0547},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0539},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0525},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0529},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0526},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0522},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0509},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0503},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0502},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0504},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0509},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0504},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.051},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0507},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.051},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0506},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0506},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0505},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0502},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0499},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0501},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0525},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0487},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0447},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.043},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0427},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0419},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.042},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0421},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0411},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0405},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.04},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0403},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0382},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0373},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.037},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0402},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0395},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0394},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0371},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0405},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0408},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0421},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0438},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0434},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0435},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0422},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0412},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0424},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0421},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0411},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0431},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0446},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0462},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0453},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0457},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0472},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0485},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0486},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0488},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0486},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0501},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0504},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0498},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0493},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0484},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0484},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0488},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0486},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0486},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0487},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0495},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0504},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0501},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0499},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0505},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0505},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0521},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0525},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0542},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0532},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0532},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0511},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0496},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0496},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0478},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0469},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0479},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0493},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0489},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0465},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0462},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0477},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0481},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0459},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0437},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0432},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0424},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0401},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0393},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0394},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0392},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0378},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.038},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0359},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.035},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0343},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0342},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0341},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0336},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0333},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0328},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0328},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0325},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.033},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0329},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0329},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0332},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0326},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0324},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0323},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0317},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0316},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0314},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0311},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0305},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0303},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0301},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0299},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0299},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0299},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0298},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0302},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0305},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0306},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0306},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0305},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0306},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0304},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0297},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.029},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0279},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0282},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0289},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0298},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0305},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0305},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0305},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0304},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0304},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0304},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0306},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0303},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0304},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0302},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0292},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0289},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0285},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0281},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0281},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0279},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0271},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0262},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0261},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0264},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0259},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0266},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0264},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0257},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0253},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.025},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0251},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0251},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0251},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0257},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0254},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0245},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.026},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0268},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0274},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0273},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0275},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0274},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0271},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0265},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.026},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.026},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0255},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0253},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0253},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0253},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0248},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0236},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0235},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0236},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0236},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0235},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0231},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0229},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0228},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0227},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0222},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.023},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0236},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0237},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0264},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0242},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0303},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0302},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0304},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0282},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.027},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0266},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.026},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0263},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0265},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0265},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0264},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0264},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0263},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0262},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0262},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.026},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.026},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.026},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0259},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0258},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0257},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0257},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0257},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0257},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0257},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0257},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0257},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0257},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0256},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0257},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0257},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0257},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0256},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0256},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0255},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0254},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0254},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0254},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0253},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0253},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0251},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.025},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.025},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0252},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0247},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0283},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0279},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0273},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0271},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.026},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0252},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0252},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.026},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.025},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0241},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0243},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000020455,"lxr_nv_fc":1.0244}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48035,"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":232,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}