window.pageData = {"fund":{"_id":3000000001332,"stockCode":"001332","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-05-21T16:00:00.000Z","setUpScale":594129000,"market":"a","tickerId":1332,"custody":"中国建设银行股份有限公司","name":"鹏华弘信灵活配置混合型证券投资基金","shortName":"鹏华弘信混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2015-05-24T16:00:00.000Z","fundCollectionId":4000050060000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"phhxlhpzhhxzqtzjj","fundCollection":{"_id":4000050060000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"managers":[{"_id":7001220160070,"name":"刘涛","gender":"m","educationCode":"001002","resume":"刘涛先生：国籍中国，金融学硕士，2013年4月加盟鹏华基金管理有限公司，从事债券投资研究工作，担任固定收益部债券研究员，现担任公募债券投资部副总经理/基金经理。2016年05月担任鹏华丰融定期开放债券基金基金经理，2016年05月至2018年08月担任鹏华国企债债券基金基金经理，2016年11月担任鹏华丰禄债券基金基金经理，2017年02月至2017年09月担任鹏华丰安债券基金基金经理，2017年02月至2018年06月担任鹏华丰达债券基金基金经理，2017年02月至2019年02月担任鹏华丰恒债券基金基金经理，2017年02月至2019年08月担任鹏华丰腾债券基金基金经理，2017年05月至2020年2月20日担任鹏华丰瑞债券基金基金经理，2017年05月担任鹏华普天债券基金基金经理，2018年03月至2019年08月担任鹏华弘盛混合基金基金经理，2018年03月至2018年12月担任鹏华实业债基金基金经理，2018年07月担任鹏华尊悦发起式定开债券基金基金经理，2018年10月至2019年11月担任鹏华3个月中短债基金基金经理，2018年12月担任鹏华永诚一年定期开放债券基金基金经理，2019年03月12日-2020年6月18日担任鹏华永融一年定期开放债券基金基金经理，2019年03月担任鹏华永润一年定期开放债券基金基金经理，2019年10月担任鹏华稳利短债基金基金经理。刘涛先生具备基金从业资格。2019年10月30日至2021年2月25日担任鹏华稳利短债债券型证券投资基金基金经理。2019年12月25日起担任鹏华尊泰一年定期开放债券型发起式证券投资基金基金经理。2020年6月11日起任鹏华普利债券型证券投资基金基金经理。2020年8月24日起鹏华年年红一年持有期债券型证券投资基金基金经理。2020年10月30日担任鹏华丰瑞债券型证券投资基金基金经理。2021年8月28日起担任鹏华永融一年定期开放债券型证券投资基金基金经理。2021年8月28日至2022年09月30日担任鹏华丰宁债券型证券投资基金基金经理。2022年1月22日担任鹏华丰鑫债券型证券投资基金基金经理。2022年03月25日起担任鹏华双季享180天持有期债券型证券投资基金基金经理。2022年07月23日任鹏华丰颐债券型证券投资基金的基金经理、鹏华丰登债券型证券投资基金基金经理。2022年8月12日起担任鹏华丰源债券型证券投资基金基金经理。2022年12月17日担任鹏华弘信灵活配置混合型证券投资基金基金经理、鹏华丰尚定期开放债券型证券投资基金基金经理、鹏华弘尚灵活配置混合型证券投资基金基金经理。","tickerId":1220160070,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20458337","exchange":"fm","cnInfoCode":"db20458337","lastUpdated":"2024-05-16T10:30:26.535Z","followedNum":15,"currency":"CNY","workingDate":"2016-05-26T16:00:00.000Z","fundCompanyId":4000050060000,"fundManagerSecondLevel":"bond","pinyin":"lt","appointmentDate":"2022-12-16T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000001332,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0032,"f_ind_h_s_r":0.9968,"f_h_a":2437,"f_h_s_a":33377,"f_ind_h_s_r_c_1y":0.006100000000000105,"f_ind_h_s_r_c_hy":0.0343,"f_ins_h_s_r_c_1y":-0.006100000000000001,"f_ins_h_s_r_c_hy":-0.0343,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001332,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.6094530123155442,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.26735807860262006,"f_p_r_m3_ssc":9016,"f_p_r_m3_ssrp":0.3373266777592901,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.4629714285714286,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.9381455680999279,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.9100934094447327,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.5552804078659869,"f_p_r_y5_ssc":4225,"f_p_r_y5_ssrp":0.4955018939393939,"f_cagr_p_r_fs_ssc":9094,"f_cagr_p_r_fs_ssrp":0.5454745408556032,"f_p_r_y10_ssc":1345,"f_p_r_y10_ssrp":0.7938988095238095},"fp":{"stockId":3000000001332,"type":"fp","f_p_r_fys":0.007590647238223447,"f_p_r_m1":0.0029007015650293066,"f_p_r_m3":0.007932203389829695,"f_p_r_m6":0.012876413680337206,"f_p_r_y1":0.015505464480873865,"f_p_r_y3":0.09743854727984136,"f_p_r_y5":0.09816811936770509,"f_cagr_p_r_fs":0.04137828802984278,"f_p_r_d1":-0.00006861534239077649,"f_p_r_y2":0.045058343877407925,"last_data_date":"2026-04-08T16:00:00.000Z","f_p_r_y10":0.49760457087729404},"ff":{"stockId":3000000001332,"type":"ff","f_m_f":87010,"f_m_f_r":0.004,"f_c_f":21752,"f_c_f_r":0.001,"f_m_a_c_f":108762,"f_m_a_c_f_r":0.005,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-05-08T16:00:00.000Z","f_m_fr":0.004,"f_mac_fr":0.005},"f_nlacan":{"stockId":3000000001332,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":1.4867,"f_nv_cr":0.0000672675904749287},"f_as":{"stockId":3000000001332,"type":"f_as","f_tas":110675882.785,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001331,"stockCode":"001331","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-05-21T16:00:00.000Z","setUpScale":594129000,"market":"a","tickerId":1331,"custody":"中国建设银行股份有限公司","name":"鹏华弘信灵活配置混合型证券投资基金","shortName":"鹏华弘信混合A","fundSecondLevel":"hybrid","__csrcFundId":3968,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:37.692Z","masterFundFlag":1,"inceptionDate":"2015-05-24T16:00:00.000Z","fundCollectionId":4000050060000,"memoNum":1,"currency":"CNY","masterFundShortName":"鹏华弘信混合","pinyin":"phhxlhpzhhxzqtzjj"},{"_id":3000000022284,"name":"鹏华弘信灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022284","tickerId":22284,"shortName":"鹏华弘信混合E","currency":"CNY","__csrcFundId":3968,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:33.484Z","inceptionDate":"2024-10-10T16:00:00.000Z","pinyin":"phhxlhpzhhxzqtzjj","fundCollectionId":4000050060000},{"_id":3000000022972,"name":"鹏华弘信灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022972","tickerId":22972,"shortName":"鹏华弘信混合D","currency":"CNY","__csrcFundId":3968,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:34.857Z","inceptionDate":"2024-12-17T16:00:00.000Z","pinyin":"phhxlhpzhhxzqtzjj","fundCollectionId":4000050060000}],"bondHoldings":[{"_id":"6970e432022f6000e3fdacdb","date":"2025-12-30T16:00:00.000Z","fundId":3000000001331,"stockCode":"019766","stockName":"25国债01","holdings":200000,"marketCap":20223101,"netValueRatio":0.0646,"lastUpdated":"2026-01-21T14:35:30.285Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e432022f6000e3fdacdc","date":"2025-12-30T16:00:00.000Z","fundId":3000000001331,"stockCode":"232580012","stockName":"25中行二级资本债01BC","holdings":200000,"marketCap":20056126,"netValueRatio":0.064,"lastUpdated":"2026-01-21T14:35:30.288Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e432022f6000e3fdacdd","date":"2025-12-30T16:00:00.000Z","fundId":3000000001331,"stockCode":"250208","stockName":"25国开08","holdings":200000,"marketCap":19996454,"netValueRatio":0.0638,"lastUpdated":"2026-01-21T14:35:30.291Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e432022f6000e3fdacde","date":"2025-12-30T16:00:00.000Z","fundId":3000000001331,"stockCode":"102481466","stockName":"24沪城控MTN001","holdings":100000,"marketCap":10400310,"netValueRatio":0.0332,"lastUpdated":"2026-01-21T14:35:30.294Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e432022f6000e3fdacdf","date":"2025-12-30T16:00:00.000Z","fundId":3000000001331,"stockCode":"102282169","stockName":"22武商贸集MTN001(科创票据)","holdings":100000,"marketCap":10334712,"netValueRatio":0.033,"lastUpdated":"2026-01-21T14:35:30.297Z","declarationDate":"2026-01-20T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-29T16:00:00.000Z","managers":[{"name":"刘涛","d":"本基金的基金经理","wy":12,"md":"刘涛先生,国籍中国,金融学硕士,12年证券从业经验。2013年4月加盟鹏华基金管理有限公司，从事债券投资研究工作，历任固定收益部债券研究员、公募债券投资部副总经理/基金经理、债券投资一部副总经理/基金经理，现担任债券投资二部总经理/基金经理。2016年05月至2018年08月担任鹏华国有企业债债券型证券投资基金基金经理, 2016年05月至今担任鹏华丰融定期开放债券型证券投资基金基金经理, 2016年11月至今担任鹏华丰禄债券型证券投资基金基金经理, 2017年02月至2017年09月担任鹏华丰安债券型证券投资基金基金经理, 2017年02月至2018年06月担任鹏华丰达债券型证券投资基金基金经理, 2017年02月至2019年02月担任鹏华丰恒债券型证券投资基金基金经理, 2017年02月至2019年08月担任鹏华丰腾债券型证券投资基金基金经理, 2017年05月至2020年02月担任鹏华丰瑞债券型证券投资基金基金经理, 2017年05月至今担任鹏华普天债券证券投资基金基金经理, 2018年03月至2019年08月担任鹏华弘盛灵活配置混合型证券投资基金基金经理, 2018年07月至今担任鹏华尊悦3个月定期开放债券型发起式证券投资基金基金经理, 2018年10月至2019年11月担任鹏华中短债3个月定期开放债券型证券投资基金基金经理, 2018年12月至2025年06月担任鹏华永诚一年定期开放债券型证券投资基金基金经理, 2019年03月至2020年06月担任鹏华永融一年定期开放债券型证券投资基金基金经理, 2019年03月至2025年08月担任鹏华永润一年定期开放债券型证券投资基金基金经理, 2019年10月至2021年02月担任鹏华稳利短债债券型证券投资基金基金经理, 2019年12月至今担任鹏华尊泰一年定期开放债券型发起式证券投资基金基金经理, 2020年06月至今担任鹏华普利债券型证券投资基金基金经理, 2020年08月至今担任鹏华年年红一年持有期债券型证券投资基金基金经理, 2020年10月至今担任鹏华丰瑞债券型证券投资基金基金经理, 2021年08月至2022年09月担任鹏华丰宁债券型证券投资基金基金经理, 2021年08月至2025年08月担任鹏华永融一年定期开放债券型证券投资基金基金经理, 2022年01月至今担任鹏华丰鑫债券型证券投资基金基金经理, 2022年03月至2025年05月担任鹏华双季享180天持有期债券型证券投资基金基金经理, 2022年07月至2023年11月担任鹏华丰登债券型证券投资基金基金经理, 2022年07月至2023年12月担任鹏华丰颐债券型证券投资基金基金经理, 2022年08月至2024年03月担任鹏华丰源债券型证券投资基金基金经理, 2022年12月至2025年05月担任鹏华弘尚灵活配置混合型证券投资基金基金经理, 2022年12月至2025年11月担任鹏华丰尚定期开放债券型证券投资基金基金经理, 2022年12月至今担任鹏华弘信灵活配置混合型证券投资基金基金经理, 2023年07月至今担任鹏华丰华债券型证券投资基金基金经理, 2023年08月至今担任鹏华永达中短债6个月定期开放债券型证券投资基金基金经理, 2024年03月至今担任鹏华双季红180天持有期债券型证券投资基金基金经理,刘涛先生具备基金从业资格。","ad":"2022-12-16T16:00:00.000Z"},{"name":"马少杰","d":"本基金的基金经理助理","wy":5,"md":"马少杰先生，国籍中国，硕士研究生，5年证券从业经验。曾任中金公司投资经理助理，东方证券股份有限公司交易员。2024年9月加盟鹏华基金管理有限公司，现从事投资研究工作。马少杰先生具备基金从业资格。","ad":"2025-06-11T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4867},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4866},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4862},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4856},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4853},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.485},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4849},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4846},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4844},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4841},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.484},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4838},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4834},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4835},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4835},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4829},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4828},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4827},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4827},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4826},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4825},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4825},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4824},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.483},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4828},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4825},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.482},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4818},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4811},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4809},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4812},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4814},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4807},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4807},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4803},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4801},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4797},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4793},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4789},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4787},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4787},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4787},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4786},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4786},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4787},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4785},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4789},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4786},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4782},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.478},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4771},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4768},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4765},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4759},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4756},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4753},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4752},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.475},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4746},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4744},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4747},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4751},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4755},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4751},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.475},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4759},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4758},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4757},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4753},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4749},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.475},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4743},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4738},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.473},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4729},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4736},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4738},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4733},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.473},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4727},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4728},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4728},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4737},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4739},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.474},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4739},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4735},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4739},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4746},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.475},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4749},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.475},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4754},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4756},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4755},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4751},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4752},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4754},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4748},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4744},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4742},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4746},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.475},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.475},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4749},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4745},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4735},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4728},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4721},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4709},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4706},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4704},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4702},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.47},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4696},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4696},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.469},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4687},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4686},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4686},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4679},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4678},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4673},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.467},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4668},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4668},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4675},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4684},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.469},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4689},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4691},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4692},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.469},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4688},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4685},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4685},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4683},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.47},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4705},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4711},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4716},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4712},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4707},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4707},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4703},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4702},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4705},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4702},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.47},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4696},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4696},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4696},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4697},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4699},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4713},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4718},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4721},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4721},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4725},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4732},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4732},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.473},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4725},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4724},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4721},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4717},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4708},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4707},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4712},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4708},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4711},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4728},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4739},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4744},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.475},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4751},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4747},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4744},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4736},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.474},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4744},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.475},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4751},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4756},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4753},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4745},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4738},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4722},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4713},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4714},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4711},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4709},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.472},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.473},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4729},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4725},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4718},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4713},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.47},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4696},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4696},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4695},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4689},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4688},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4682},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4676},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4674},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4673},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4672},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4666},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4673},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4675},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4676},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4672},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4671},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4668},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4667},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4663},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4656},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4663},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4663},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4663},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4656},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4669},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4662},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4648},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4649},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4648},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4642},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4632},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4628},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4631},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4635},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.464},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4638},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4641},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.464},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4641},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4638},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4641},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4642},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.464},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.464},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.464},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4647},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4623},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4607},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4601},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.46},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4596},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4595},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4595},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4588},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4584},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4579},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4577},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4572},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4568},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4564},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.458},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4576},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4575},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4569},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4573},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4574},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4586},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4591},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4589},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4592},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4582},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4577},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4585},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4582},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4581},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4593},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4605},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4613},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4608},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4617},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4624},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4637},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4637},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4639},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4637},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.465},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4652},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.464},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.462},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4603},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4602},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4607},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4606},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4593},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4601},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4606},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4612},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.461},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4596},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4612},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4609},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4624},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4628},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4636},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4633},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4627},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.461},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4596},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4598},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4587},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4584},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4597},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4601},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4596},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4577},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4575},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4578},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4582},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4563},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4548},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4543},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4536},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4521},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4517},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4519},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4518},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4511},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4512},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4494},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4487},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4483},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4483},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.448},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4472},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4469},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4459},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4459},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4455},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.446},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4458},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4459},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4463},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4459},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4456},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4453},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4445},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4444},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4441},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4438},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4416},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4408},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4405},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4402},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4403},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4403},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4403},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.441},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4418},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4413},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4415},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4408},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4411},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4406},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4389},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4367},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4332},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4328},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.433},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.436},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4378},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4381},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4372},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.437},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.437},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4371},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4372},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4369},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4367},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4365},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4364},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4364},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4363},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4362},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4362},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4361},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4356},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4352},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4352},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4355},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4348},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4356},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.436},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4362},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.436},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4364},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4364},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4362},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4361},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4366},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4359},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4356},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4381},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4393},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4408},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4401},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4408},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4403},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.44},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4399},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4398},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4398},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4397},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4396},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4397},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4396},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4395},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4394},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4394},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4394},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4393},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4393},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4392},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4395},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4395},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4394},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4394},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4393},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4393},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4393},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4393},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4252},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.436},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4359},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4353},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4331},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4321},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4302},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4273},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4294},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.427},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4292},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4257},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4257},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4257},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4257},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4257},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4257},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4257},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4266},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4248},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4248},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4248},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4248},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4248},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4248},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4248},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4248},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4248},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4248},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4248},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4248},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4249},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4249},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4249},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4248},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4248},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4249},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4249},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4249},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4249},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4249},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4249},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4249},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4249},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4249},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.425},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.425},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4233},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.423},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4228},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4227},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4224},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4226},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4226},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000001332,"lxr_nv_fc":1.4226}],"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"}}