window.pageData = {"fund":{"_id":3000000003182,"stockCode":"003182","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-11-06T16:00:00.000Z","setUpScale":206907000,"market":"a","tickerId":3182,"custody":"中国工商银行股份有限公司","name":"华富弘鑫灵活配置混合型证券投资基金","shortName":"华富弘鑫灵活配置混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-11-27T16:00:00.000Z","fundCollectionId":4000050370000,"memoNum":1,"currency":"CNY","masterFundShortName":"华富弘鑫灵活配置混合","pinyin":"hfhxlhpzhhxzqtzjj","fundCollection":{"_id":4000050370000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50370000","tickerId":50370000,"name":"华富基金管理有限公司"},"managers":[{"_id":7002608140280,"name":"张惠","gender":"f","educationCode":"001002","nationalityCode":"002001","resume":"张惠：女，合肥工业大学经济学硕士，硕士研究生学历，证券从业年限十七年。2007年6月加入华富基金管理有限公司，曾任研究发展部助理行业研究员、行业研究员，固定收益部固收研究员、基金经理助理、总监助理，现任固定收益部副总监。自2014年11月19日至2019年6月11日担任华富保本混合型证券投资基金基金经理，自2015年3月16日至2018年5月31日担任华富旺财保本混合型证券投资基金基金经理，自2016年1月21日至2018年1月29日担任华富安享保本混合型证券投资基金基金经理，自2016年6月28日至2017年7月5日担任华富灵活配置混合型证券投资基金基金经理，自2016年8月26日至2018年8月1日担任华富元鑫灵活配置混合型证券投资基金基金经理，自2016年11月17日至2018年6月19日担任华富永鑫灵活配置混合型证券投资基金基金经理，自2018年8月28日至2023年8月26日担任华富星玉衡一年定期开放混合型证券投资基金基金经理，自2018年8月28日至2019年4月1日担任华富安福保本混合型证券投资基金基金经理，自2019年6月12日至2023年9月12日担任华富安鑫债券型证券投资基金基金经理，自2020年11月9日至2023年3月29日担任华富永鑫灵活配置混合型证券投资基金基金经理。自2015年8月31日起任华富恒利债券型证券投资基金基金经理，自2016年9月7日起任华富益鑫灵活配置混合型证券投资基金基金经理，自2018年1月30日起任华富安享债券型证券投资基金基金经理，自2019年4月2日起任华富安福债券型证券投资基金基金经理，自2019年4月15日起任华富弘鑫灵活配置混合型证券投资基金基金经理，自2021年8月16日起任华富63个月定期开放债券型证券投资基金基金经理，自2023年9月12日起任华富富鑫一年定期开放债券型发起式证券投资基金基金经理，自2024年8月16日起任华富富瑞3个月定期开放债券型发起式证券投资基金基金经理，具有基金从业资格。","tickerId":2608140280,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801412980","exchange":"fm","cnInfoCode":"8801412980","lastUpdated":"2025-04-16T14:39:49.010Z","followedNum":0,"currency":"CNY","workingDate":"2014-11-18T16:00:00.000Z","fundCompanyId":4000050370000,"fundManagerSecondLevel":"bond","pinyin":"zh","appointmentDate":"2019-04-14T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000003182,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0063,"f_ins_h_s_r_c_hy":-0.00010000000000000026,"f_ins_h_s_r_c_1y":-0.9778,"f_ind_h_s_r":0.9937,"f_ind_h_s_r_c_hy":0.00009999999999998899,"f_ind_h_s_r_c_1y":0.9778,"f_h_a":80,"f_h_s_a":397300,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000003182,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.5280150893154333,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.2925311203319502,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.5275712859203373,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.47695826186392226,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.8223984619081951,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.8233004670472237,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.4997812454426134,"f_p_r_y5_ssc":4205,"f_p_r_y5_ssrp":0.4253092293054234,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.5123185217773867},"fp":{"stockId":3000000003182,"type":"fp","f_p_r_fys":-0.0031948881789138905,"f_p_r_m1":-0.019584916691026022,"f_p_r_m3":-0.0031948881789138905,"f_p_r_m6":-0.00007453230975729142,"f_p_r_y1":0.035185185185183654,"f_p_r_y3":0.10295188286726042,"f_p_r_y5":0.10530600941567281,"f_cagr_p_r_fs":0.041037246292763285,"f_p_r_d1":-0.00007700007700006672,"f_p_r_y2":0.07670730164086415,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000003182,"type":"ff","f_m_f":131596,"f_m_f_r":0.006,"f_c_f":32899,"f_c_f_r":0.0015,"f_m_a_c_f":164495,"f_m_a_c_f_r":0.0075,"f_m_c_f_d":"2024-11-26T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075},"f_nlacan":{"stockId":3000000003182,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.3416,"f_nv_cr":-0.002453714030783094},"f_as":{"stockId":3000000003182,"type":"f_as","f_tas":336333.6805,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000003183,"stockCode":"003183","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-11-06T16:00:00.000Z","setUpScale":206907000,"market":"a","tickerId":3183,"custody":"中国工商银行股份有限公司","name":"华富弘鑫灵活配置混合型证券投资基金","shortName":"华富弘鑫灵活配置混合C","fundSecondLevel":"hybrid","__csrcFundId":1057,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:54.116Z","inceptionDate":"2016-11-27T16:00:00.000Z","fundCollectionId":4000050370000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hfhxlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003182,"stockId":600030,"holdings":17200,"marketCap":493812,"netValueRatio":0.0159,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.039799331103678726,"stock":{"stockCode":"600030","exchange":"sh","stockType":"company","tickerId":600030,"name":"中信证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003182,"stockId":601377,"holdings":46900,"marketCap":347998,"netValueRatio":0.0112,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.14232751036822822,"stock":{"stockCode":"601377","exchange":"sh","stockType":"company","tickerId":601377,"name":"兴业证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003182,"stockId":2714,"holdings":4900,"marketCap":247842,"netValueRatio":0.008,"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":3000000003182,"stockId":600486,"holdings":3500,"marketCap":242865,"netValueRatio":0.0078,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0354462051709753,"stock":{"stockCode":"600486","exchange":"sh","stockType":"company","tickerId":600486,"name":"扬农化工"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003182,"stockId":600230,"holdings":15900,"marketCap":242634,"netValueRatio":0.0078,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.24065040650406488,"stock":{"stockCode":"600230","exchange":"sh","stockType":"company","tickerId":600230,"name":"沧州大化"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003182,"stockId":300498,"holdings":13900,"marketCap":234632,"netValueRatio":0.0076,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07784345334049869,"stock":{"stockCode":"300498","exchange":"sz","stockType":"company","tickerId":300498,"name":"温氏股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003182,"stockId":2472,"holdings":4800,"marketCap":227568,"netValueRatio":0.0073,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.044289299337482935,"stock":{"stockCode":"002472","exchange":"sz","stockType":"company","tickerId":2472,"name":"双环传动"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003182,"stockId":601689,"holdings":2900,"marketCap":223822,"netValueRatio":0.0072,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04704284479565313,"stock":{"stockCode":"601689","exchange":"sh","stockType":"company","tickerId":601689,"name":"拓普集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003182,"stockId":601211,"holdings":10200,"marketCap":209610,"netValueRatio":0.0068,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09771465808617452,"stock":{"stockCode":"601211","exchange":"sh","stockType":"company","tickerId":601211,"name":"国泰海通"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003182,"stockId":807,"holdings":5700,"marketCap":187188,"netValueRatio":0.006,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.6165197385487515,"stock":{"stockCode":"000807","exchange":"sz","stockType":"company","tickerId":807,"name":"云铝股份"}}],"bondHoldings":[{"_id":"69723a9f1987889646e6eb71","date":"2025-12-30T16:00:00.000Z","fundId":3000000003182,"stockCode":"2228023","stockName":"22中国银行永续债01","holdings":30000,"marketCap":3149460,"netValueRatio":0.1015,"lastUpdated":"2026-01-22T14:56:31.629Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a9f1987889646e6eb72","date":"2025-12-30T16:00:00.000Z","fundId":3000000003182,"stockCode":"102480591","stockName":"24津城建MTN010","holdings":30000,"marketCap":3113457,"netValueRatio":0.1003,"lastUpdated":"2026-01-22T14:56:31.632Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a9f1987889646e6eb73","date":"2025-12-30T16:00:00.000Z","fundId":3000000003182,"stockCode":"092280083","stockName":"22建行永续债01","holdings":30000,"marketCap":3099080,"netValueRatio":0.0999,"lastUpdated":"2026-01-22T14:56:31.635Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a9f1987889646e6eb74","date":"2025-12-30T16:00:00.000Z","fundId":3000000003182,"stockCode":"092280098","stockName":"22杭州银行二级资本债01","holdings":30000,"marketCap":3091169,"netValueRatio":0.0996,"lastUpdated":"2026-01-22T14:56:31.638Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a9f1987889646e6eb75","date":"2025-12-30T16:00:00.000Z","fundId":3000000003182,"stockCode":"524167","stockName":"25格力03","holdings":30000,"marketCap":3067008,"netValueRatio":0.0988,"lastUpdated":"2026-01-22T14:56:31.640Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":2.1104286610030996,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"张惠","d":"本基金基金经理、固定收益部副总监","wy":null,"md":"合肥工业大学经济学硕士、硕士研究生学历。2007年6月加入华富基金管理有限公司，曾任研究发展部助理行业研究员、行业研究员，固定收益部固收研究员、基金经理助理、总监助理，自2015年8月31日起任华富恒利债券型证券投资基金基金经理，自2016年9月7日起任华富益鑫灵活配置混合型证券投资基金基金经理，自2018年1月30日起任华富安享债券型证券投资基金基金经理，自2019年4月2日起任华富安福债券型证券投资基金基金经理，自2019年4月15日起任华富弘鑫灵活配置混合型证券投资基金基金经理，自2021年8月16日起任华富63个月定期开放债券型证券投资基金基金经理，自2024年8月16日起任华富富瑞3个月定期开放债券型发起式证券投资基金基金经理，具有基金从业资格。","ad":"2019-04-14T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3416},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3449},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3461},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3427},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3458},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3456},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3429},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3447},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3423},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3403},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3461},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3471},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3507},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3509},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3545},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3597},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3644},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.365},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3612},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3586},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.366},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3631},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3629},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3684},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3795},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3769},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3732},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3751},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3702},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3662},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3744},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3737},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.374},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3744},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3687},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3675},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.374},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.369},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3576},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3782},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.386},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3854},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3805},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3816},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.383},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3797},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3806},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3744},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3733},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3671},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3662},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3647},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3632},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3655},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3633},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3579},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3623},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3617},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3519},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3459},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3459},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3427},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3436},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3415},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3391},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3365},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.335},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3328},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3263},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3254},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3177},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3207},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3201},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3207},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3218},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3169},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.321},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3201},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3157},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3173},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3224},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3261},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3238},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3213},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3221},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3234},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3215},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3205},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3302},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3315},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.331},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3363},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3382},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3435},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3378},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3393},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3408},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3365},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3369},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3341},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3328},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3365},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3353},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.336},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3379},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3357},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3376},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3347},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3352},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.335},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3365},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3335},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3345},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.339},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3391},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3363},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3395},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3409},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3451},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3417},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3381},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3335},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3366},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3365},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3323},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3369},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3374},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3392},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3463},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3439},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3438},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3434},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3435},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3398},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3423},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3425},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3406},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3375},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3401},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3441},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.349},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3488},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3451},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3424},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3527},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3526},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3451},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3379},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3363},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3337},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.334},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3284},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3218},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3242},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3217},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3214},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3182},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3197},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3201},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3175},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3135},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3099},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3105},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3166},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3159},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3153},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3155},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.316},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3121},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3138},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3119},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3095},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3085},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3054},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3051},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3054},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3077},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3062},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3058},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.307},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3037},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3044},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3041},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3022},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3034},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3023},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3006},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3001},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2962},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2927},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2909},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2912},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2938},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2936},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2933},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2921},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2957},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2953},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2925},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2938},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2924},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2918},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2914},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2902},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2892},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2896},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2885},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2886},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2897},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2902},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2918},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2932},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2937},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2919},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2925},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2922},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.295},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2947},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2941},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2926},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2944},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2923},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2923},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2882},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.288},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2868},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2889},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2891},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2893},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2902},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2894},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.289},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2893},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2894},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2889},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2891},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2883},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2902},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2895},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2874},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2811},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.296},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2962},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2955},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2931},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2949},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2966},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2964},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2962},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2949},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2946},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2979},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2998},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3014},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3016},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.3013},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2978},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2989},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2998},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2986},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2987},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2979},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2945},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2921},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.293},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2904},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2954},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2949},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2895},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2912},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2921},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2893},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2894},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2864},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2905},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2912},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2913},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2921},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2905},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2918},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2909},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2905},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2848},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2842},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2836},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2821},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2819},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2827},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2823},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2823},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2818},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2819},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2813},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2799},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2808},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2812},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2817},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2814},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2807},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2814},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2817},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2827},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2844},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2831},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2815},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2816},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2819},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2808},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2812},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2791},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2802},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2798},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2809},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2823},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2837},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2816},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2795},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2776},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2765},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2753},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2746},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.275},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.275},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2738},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2727},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2723},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2714},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2711},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.271},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2755},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2746},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2739},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2728},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2748},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.277},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2822},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2805},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2827},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2805},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2816},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2793},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.279},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2735},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2711},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2693},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2706},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2719},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2748},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2737},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2713},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2757},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2749},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2754},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2729},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2664},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2684},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2667},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2697},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2626},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2706},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2662},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2896},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2825},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2682},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2674},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2624},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2577},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.253},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2513},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2512},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2496},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2441},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2438},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2433},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2446},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2446},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2462},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2469},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2466},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2472},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2478},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2486},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2486},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2492},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2496},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2508},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2517},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2517},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2515},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2522},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2535},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2522},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2527},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2521},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2513},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2507},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.252},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2529},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2536},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2533},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2542},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2556},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2561},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2552},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2547},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2547},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2539},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2531},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2536},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.254},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2571},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2577},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2588},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2579},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2598},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2591},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.258},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.259},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2567},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2588},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2573},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2589},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2593},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2601},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.261},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2602},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.259},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.259},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2568},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2574},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2564},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2552},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.256},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2616},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2638},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2654},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2641},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2657},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2653},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2669},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.265},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2673},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2656},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2665},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2678},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2675},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2706},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2721},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2738},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2743},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2746},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2724},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2733},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2748},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2747},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2749},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2737},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2705},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2692},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2726},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2713},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2691},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2668},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2631},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2625},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.26},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2562},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2546},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2553},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2528},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2524},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2529},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2561},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2577},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2564},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2546},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2496},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2517},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2469},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2462},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2458},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.246},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000003182,"lxr_nv_fc":1.2468}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48030,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":232,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}