window.pageData = {"fund":{"_id":3000000001905,"stockCode":"001905","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-11-01T16:00:00.000Z","setUpScale":4961680000,"market":"a","tickerId":1905,"custody":"招商银行股份有限公司","name":"华安安益灵活配置混合型证券投资基金","shortName":"华安安益灵活配置混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-11-15T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安安益灵活混合","pinyin":"haaylhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"张瑞","stockType":"fund_manager","stockCode":"db20864917","exchange":"fm","tickerId":2618221390},{"name":"郭利燕","stockType":"fund_manager","stockCode":"j101020250","exchange":"fm","tickerId":71225259050}],"hotMetrics":{"fss":{"stockId":3000000001905,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":7588,"f_h_s_a":2807,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001905,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.7371517371517371,"f_p_r_m1_ssc":9163,"f_p_r_m1_ssrp":0.5484610347085789,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.47998669475551614,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.6493714285714286,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.8879413884218111,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.8579029327796522,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.8123636363636364,"f_p_r_y5_ssc":4237,"f_p_r_y5_ssrp":0.6005665722379604,"f_cagr_p_r_fs_ssc":9087,"f_cagr_p_r_fs_ssrp":0.760510675764913,"f_p_r_y10_ssc":1348,"f_p_r_y10_ssrp":0.9361544172234595},"fp":{"stockId":3000000001905,"type":"fp","f_p_r_fys":0.008950589094894656,"f_p_r_m1":0.002996186671509138,"f_p_r_m3":0.005186533212010902,"f_p_r_m6":0.018344395280236014,"f_p_r_y1":0.03932637124847105,"f_p_r_y3":-0.001557794018064551,"f_p_r_y5":0.06044337233941488,"f_cagr_p_r_fs":0.01242984524914248,"f_p_r_d1":-0.00018901805122384374,"f_p_r_y2":0.09084625259208057,"last_data_date":"2026-04-15T16:00:00.000Z","f_p_r_y10":0.13732551683402328},"ff":{"stockId":3000000001905,"type":"ff","f_m_f":48405,"f_m_f_r":0.004,"f_c_f":13991,"f_c_f_r":0.0012,"f_m_a_c_f":62396,"f_m_a_c_f_r":0.0052,"f_m_c_f_d":"2024-11-17T16:00:00.000Z","f_c_fr":0.0012,"f_fr_d":"2025-09-18T16:00:00.000Z","f_m_fr":0.004,"f_mac_fr":0.0052},"f_nlacan":{"stockId":3000000001905,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":1.1047,"f_nv_cr":0.0006340579710144567},"f_as":{"stockId":3000000001905,"type":"f_as","f_tas":17137004.7238,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012659,"name":"华安安益灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"012659","tickerId":12659,"shortName":"华安安益灵活配置混合C","__csrcFundId":4319,"lastUpdated":"2025-01-04T00:32:11.177Z","inceptionDate":"2021-06-16T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"haaylhpzhhxzqtzjj"},{"_id":3000000022625,"name":"华安安益灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022625","tickerId":22625,"shortName":"华安安益灵活配置混合E","currency":"CNY","__csrcFundId":4319,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:34.185Z","inceptionDate":"2024-11-18T16:00:00.000Z","pinyin":"haaylhpzhhxzqtzjj","fundCollectionId":4000050040000}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001905,"stockId":601100,"holdings":1600,"marketCap":175856,"netValueRatio":0.0023,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1516581465939293,"stock":{"stockCode":"601100","exchange":"sh","stockType":"company","tickerId":601100,"name":"恒立液压"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001905,"stockId":2315,"holdings":3000,"marketCap":137280,"netValueRatio":0.0018,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.05356773526370173,"stock":{"stockCode":"002315","exchange":"sz","stockType":"company","tickerId":2315,"name":"焦点科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001905,"stockId":100,"holdings":30000,"marketCap":136200,"netValueRatio":0.0018,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05336426914153236,"stock":{"stockCode":"000100","exchange":"sz","stockType":"company","tickerId":100,"name":"TCL科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001905,"stockId":688472,"holdings":9000,"marketCap":134190,"netValueRatio":0.0018,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.109375,"stock":{"name":"阿特斯","exchange":"sh","stockType":"company","stockCode":"688472","tickerId":688472}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001905,"stockId":2714,"holdings":2500,"marketCap":126450,"netValueRatio":0.0017,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.02885760512743374,"stock":{"stockCode":"002714","exchange":"sz","stockType":"company","tickerId":2714,"name":"牧原股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001905,"stockId":300413,"holdings":5000,"marketCap":122100,"netValueRatio":0.0016,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.3171140939597319,"stock":{"stockCode":"300413","exchange":"sz","stockType":"company","tickerId":300413,"name":"芒果超媒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001905,"stockId":603606,"holdings":1900,"marketCap":113525,"netValueRatio":0.0015,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1541619479048708,"stock":{"stockCode":"603606","exchange":"sh","stockType":"company","tickerId":603606,"name":"东方电缆"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001905,"stockId":600029,"holdings":14000,"marketCap":112140,"netValueRatio":0.0015,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32396694214875965,"stock":{"stockCode":"600029","exchange":"sh","stockType":"company","tickerId":600029,"name":"南方航空"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001905,"stockId":600115,"holdings":18000,"marketCap":108000,"netValueRatio":0.0014,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.44578313253011936,"stock":{"stockCode":"600115","exchange":"sh","stockType":"company","tickerId":600115,"name":"中国东航"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001905,"stockId":300054,"holdings":2800,"marketCap":105280,"netValueRatio":0.0014,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03609809864976543,"stock":{"stockCode":"300054","exchange":"sz","stockType":"company","tickerId":300054,"name":"鼎龙股份"}}],"bondHoldings":[{"_id":"69723a921987889646e6e738","date":"2025-12-30T16:00:00.000Z","fundId":3000000001905,"stockCode":"200215","stockName":"20国开15","holdings":200000,"marketCap":21902000,"netValueRatio":0.2872,"lastUpdated":"2026-01-22T14:56:18.420Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a921987889646e6e739","date":"2025-12-30T16:00:00.000Z","fundId":3000000001905,"stockCode":"2504109","stockName":"25农发贴现09","holdings":100000,"marketCap":9958725,"netValueRatio":0.1306,"lastUpdated":"2026-01-22T14:56:18.423Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a921987889646e6e73a","date":"2025-12-30T16:00:00.000Z","fundId":3000000001905,"stockCode":"102501381","stockName":"25陕投集团MTN003","holdings":60000,"marketCap":6043330,"netValueRatio":0.0792,"lastUpdated":"2026-01-22T14:56:18.426Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a921987889646e6e73b","date":"2025-12-30T16:00:00.000Z","fundId":3000000001905,"stockCode":"2180533","stockName":"21内江小微债","holdings":50000,"marketCap":5345034,"netValueRatio":0.0701,"lastUpdated":"2026-01-22T14:56:18.429Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a921987889646e6e73c","date":"2025-12-30T16:00:00.000Z","fundId":3000000001905,"stockCode":"102400611","stockName":"24怀化交投MTN001","holdings":50000,"marketCap":5240226,"netValueRatio":0.0687,"lastUpdated":"2026-01-22T14:56:18.432Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1047},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.104},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1045},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1033},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.103},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1024},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1027},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0999},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0999},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1007},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0996},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1003},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0994},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1005},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.099},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0985},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1002},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1007},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1012},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1008},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1014},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1018},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1024},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1022},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1018},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.101},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1014},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1006},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1001},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1001},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1017},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1017},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1018},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1017},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1013},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1008},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1014},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1009},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1009},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.101},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1001},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0998},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1003},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0999},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0983},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0995},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0998},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1007},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1006},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1004},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.1008},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0993},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0994},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0988},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0997},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.099},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0988},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0987},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.098},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0991},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0979},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0969},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0969},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0967},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0963},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0949},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0951},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0949},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0953},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0951},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0945},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0936},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0932},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0922},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0916},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0921},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0904},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.091},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0919},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0906},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0913},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0912},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0913},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0904},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0892},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0892},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0899},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0906},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0899},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0891},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0899},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0902},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0899},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.089},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.09},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0903},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0902},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0905},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.09},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0907},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0897},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0903},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0905},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0905},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0914},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0906},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0901},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0914},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.091},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0909},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0921},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0904},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0898},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0889},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0878},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0866},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0868},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.085},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0839},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0848},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0851},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0844},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0857},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0858},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0872},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0863},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0848},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0828},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0833},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0835},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0828},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0835},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0829},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0838},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0847},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0838},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0837},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.084},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0838},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0825},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0841},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0856},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0851},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0829},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0823},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0816},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0824},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0831},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0832},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.083},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0859},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0853},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0846},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0834},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.083},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0827},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0824},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0828},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0821},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0826},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0824},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.083},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0825},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0824},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0824},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0819},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0812},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0805},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0801},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0801},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0799},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0803},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0804},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0806},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0807},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0813},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0813},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0808},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0806},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0791},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0784},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0785},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0791},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0793},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0794},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0797},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0791},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0791},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0786},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0775},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0779},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0774},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0771},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0765},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0764},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0753},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0746},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0737},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0738},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0742},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.074},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0738},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0732},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0731},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0728},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0722},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0725},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0719},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0715},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0709},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.07},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0694},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.069},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0683},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0683},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0689},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0687},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0691},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0697},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0689},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0686},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0681},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.068},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0687},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0692},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0689},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0679},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.068},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0665},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0665},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.065},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0641},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0631},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.064},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0638},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0646},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0639},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0638},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0632},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0631},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0629},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0632},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0638},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0636},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0639},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0632},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0625},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0623},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0622},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0606},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0599},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0595},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0595},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0597},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0595},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.059},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0583},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0581},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0581},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0573},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0571},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0569},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0579},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0572},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0569},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0562},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0579},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0581},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0598},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.06},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0602},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0594},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0593},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0599},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0606},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0597},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.06},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0617},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0626},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0635},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0627},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.064},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0647},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0655},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0655},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.065},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0651},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0659},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.065},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0635},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0623},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0617},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0613},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0616},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0612},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0608},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0609},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0609},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0617},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0615},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0605},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0617},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0621},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0629},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.063},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0631},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.063},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0623},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0608},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0596},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0596},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0581},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0581},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0587},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0591},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0588},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0575},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0577},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0582},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.059},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0582},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.057},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0563},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.056},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0539},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0538},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0533},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0527},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0523},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0525},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0506},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0497},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0494},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0491},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0489},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0487},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0489},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0487},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0484},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0482},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0482},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0484},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0485},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0488},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0487},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0484},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0484},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0481},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0479},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0475},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.047},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0464},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0444},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0457},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0491},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0491},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0464},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0482},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0477},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0476},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0448},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0405},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0398},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0395},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0405},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0382},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0401},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0398},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0478},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0361},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.02},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0152},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0125},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0103},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0068},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0073},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0079},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0085},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0072},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0077},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0088},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.007},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.006},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0067},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0112},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0097},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0103},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0062},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0141},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0065},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":0.9999},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":0.9961},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0007},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":0.9976},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":0.9979},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0027},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0026},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0082},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0074},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0107},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0122},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0161},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0149},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0174},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0183},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.018},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0168},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0137},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0246},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0293},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0301},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0217},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0217},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0241},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0157},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0155},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0186},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0296},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0288},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0272},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0271},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0333},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0267},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0276},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0293},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0243},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0245},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0134},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0177},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0166},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0191},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0209},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0265},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0264},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0264},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0236},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0284},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0176},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0231},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0337},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0333},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0388},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0434},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0414},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0382},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0384},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0375},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0363},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0308},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0327},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0363},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0376},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0355},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0357},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0355},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0335},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0336},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0368},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0332},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0391},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0441},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0409},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0421},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0412},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.04},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0389},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0425},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0415},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0405},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0435},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0386},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.045},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0437},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0366},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0391},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0326},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0261},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0269},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0221},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.022},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0217},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000001905,"lxr_nv_fc":1.0238}],"indexCandlestickList":[{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48159,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}