window.pageData = {"fund":{"_id":3000000008391,"areaCode":"cn","stockType":"fund","stockCode":"008391","tickerId":8391,"fundSecondLevel":"company","status":"normal","exchange":"jj","name":"国联安沪深300交易型开放式指数证券投资基金联接基金","shortName":"国联安沪深300ETF联接C","custody":"中国工商银行股份有限公司","fundType":"stock","ipoDate":"2019-12-08T16:00:00.000Z","setUpScale":1579280000,"feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"market":"a","inceptionDate":"2019-12-24T16:00:00.000Z","etfFundFlag":1,"followedNum":4,"fundCollectionId":4000050240000,"currency":"CNY","setUpDate":"2019-12-24T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"glahs300jyxkfszszqtzjjljjj","indexId":1000000000300,"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":300,"name":"沪深300","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001700300},"fundCollection":{"_id":4000050240000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50240000","tickerId":50240000,"name":"国联安基金管理有限公司"},"managers":[{"_id":7000824100120,"name":"黄欣","gender":"m","educationCode":"001002","resume":"黄欣先生：伦敦经济学院会计金融专业硕士。于2002年11月加入兴业证券投资部任投资分析员，2003年10月加入国联安基金管理有限公司，历任产品开发部经理助理、总经理特别助理、债券投资助理、基金经理助理，现任量化投资部总监助理。2010年4月起担任国联安双禧中证100指数分级证券投资基金的基金经理，2010年5月起至2012年9月兼任国联安德盛安心成长混合型证券投资基金的基金经理，2010年11月起兼任上证大宗商品股票交易型开放式指数证券投资基金的基金经理，2010年12月起兼任国联安上证大宗商品股票交易型开放式指数证券投资基金联接基金的基金经理，2013年6月起至2017年3月兼任国联安中证股债动态策略指数证券投资基金的基金经理，2016年8月起兼任国联安双力中小板综指证券投资基金(LOF)和国联安中证医药100指数证券投资基金的基金经理。2018年3月至2019年7月兼任国联安添鑫灵活配置混合型证券投资基金的基金经理。2019年5月起兼任国联安中证全指半导体产品与设备交易型开放式指数证券投资基金的基金经理。2019年6月起任国联安中证全指半导体产品与设备交易型开放式指数证券投资基金联接基金基金经理。2019年11月25日担任国联安沪深300交易型开放式指数证券投资基金基金经理。2019年12月25日任国联安沪深300交易型开放式指数证券投资基金联接基金基金经理。2021年2月起兼任国联安中证全指证券公司交易型开放式指数证券投资基金的基金经理，2021年5月起兼任国联安中证新材料主题交易型开放式指数证券投资基金的基金经理，2021年6月起兼任国联安上证科创板50成份交易型开放式指数证券投资基金的基金经理。2021年9月起兼任国联安创业板科技交易型开放式指数证券投资基金的基金经理。2022年5月起兼任国联安上证科创板50成份交易型开放式指数证券投资基金联接基金的基金经理。2023年3月起兼任国联安国证ESG300交易型开放式指数证券投资基金的基金经理。","tickerId":824100120,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20062395","exchange":"fm","cnInfoCode":"db20062395","lastUpdated":"2024-05-16T10:30:25.534Z","followedNum":3,"currency":"CNY","workingDate":"2010-04-15T16:00:00.000Z","fundCompanyId":4000050240000,"fundManagerSecondLevel":"company","pinyin":"hx","appointmentDate":"2019-12-24T16:00:00.000Z"},{"_id":7262625131520,"name":"章椹元","gender":"m","educationCode":"001002","resume":"章椹元：男，硕士研究生。曾任建信基金管理有限公司研究员，富国基金管理有限公司基金经理助理、基金经理，融通基金管理有限公司专户投资经理、基金经理、指数与量化投资部总经理。2019年5月加入国联安基金管理有限公司，担任量化投资部总经理（兼投资经理）。2020年5月起担任国联安沪深300交易型开放式指数证券投资基金的基金经理；2020年8月起兼任国联安沪深300交易型开放式指数证券投资基金联接基金、国联安中证全指半导体产品与设备交易型开放式指数证券投资基金联接基金和国联安中证全指半导体产品与设备交易型开放式指数证券投资基金的基金经理；2021年2月起兼任国联安中证全指证券公司交易型开放式指数证券投资基金的基金经理；2021年5月起兼任国联安中证新材料主题交易型开放式指数证券投资基金的基金经理；2021年6月起兼任国联安上证科创板50成份交易型开放式指数证券投资基金的基金经理；2021年9月起兼任国联安创业板科技交易型开放式指数证券投资基金的基金经理；2021年10月起兼任国联安新精选灵活配置混合型证券投资基金的基金经理；2022年11月起兼任国联安添鑫灵活配置混合型证券投资基金的基金经理；2022年12月起兼任国联安中证1000指数增强型证券投资基金的基金经理；2023年3月起兼任国联安国证ESG300交易型开放式指数证券投资基金的基金经理；2023年4月起兼任国联安中证消费50交易型开放式指数证券投资基金的基金经理；2024年1月起兼任国联安沪深300指数增强型证券投资基金的基金经理。","tickerId":262625131520,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20236602","exchange":"fm","cnInfoCode":"db20236602","followedNum":2,"currency":"CNY","lastUpdated":"2024-11-28T15:28:29.480Z","workingDate":"2013-12-04T16:00:00.000Z","fundCompanyId":4000050240000,"fundManagerSecondLevel":"company","pinyin":"zzy","appointmentDate":"2020-08-12T16:00:00.000Z"}],"targetFunds":[{"_id":3000000515660,"shortName":"国联安沪深300ETF","stockType":"fund","stockCode":"515660","exchange":"sh","tickerId":515660}],"hotMetrics":{"fss":{"stockId":3000000008391,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":5763,"f_h_s_a":122742,"f_ind_h_s_r_c_1y":0.9927,"f_ind_h_s_r_c_hy":0.8835999999999999,"f_ins_h_s_r_c_1y":-0.9926999999999999,"f_ins_h_s_r_c_hy":-0.8835999999999999,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000008391,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.7123361465254086,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.3945339873861247,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.7121565810738014,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.5993150684931506,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.6202277294038848,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.6266783420899008,"f_p_r_y3_ssc":2822,"f_p_r_y3_ssrp":0.5604395604395604,"f_p_r_y5_ssc":1713,"f_p_r_y5_ssrp":0.6664719626168224,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.6047883414295628},"fp":{"stockId":3000000008391,"type":"fp","f_p_r_fys":-0.039512195121951255,"f_p_r_m1":-0.04502465443375636,"f_p_r_m3":-0.039512195121951255,"f_p_r_m6":-0.038652453413622,"f_p_r_y1":0.16958716958716957,"f_p_r_y3":0.1493335927619419,"f_cagr_p_r_fs":0.04273826678860049,"f_p_r_d1":-0.0038793521481912396,"f_p_r_y2":0.2942594215600354,"f_cagr_p_r_fs_sic":244,"f_cagr_p_r_fs_sirp":0.5843621399176955,"f_p_r_fys_sic":235,"f_p_r_fys_sirp":0.5427350427350427,"f_p_r_m1_sic":241,"f_p_r_m1_sirp":0.6083333333333333,"f_p_r_m3_sic":215,"f_p_r_m3_sirp":0.677570093457944,"f_p_r_m6_sic":199,"f_p_r_m6_sirp":0.3434343434343434,"f_p_r_y1_sic":192,"f_p_r_y1_sirp":0.39790575916230364,"f_p_r_y2_sic":182,"f_p_r_y2_sirp":0.6629834254143646,"f_p_r_y3_sic":160,"f_p_r_y3_sirp":0.5660377358490566,"f_p_r_y5":-0.03188472057489222,"f_p_r_y5_sic":126,"f_p_r_y5_sirp":0.616,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000008391,"type":"ff","f_m_f":297187,"f_m_f_r":0.002,"f_c_f":148593,"f_c_f_r":0.001,"f_m_a_c_f":445780,"f_m_a_c_f_r":0.003,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-05-15T16:00:00.000Z","f_m_fr":0.002,"f_mac_fr":0.003},"f_nlacan":{"stockId":3000000008391,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.1814,"f_nv_cr":-0.008060453400503875},"f_as":{"stockId":3000000008391,"type":"f_as","f_tas":28059969.09,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008390,"areaCode":"cn","stockType":"fund","stockCode":"008390","tickerId":8390,"fundSecondLevel":"company","status":"normal","exchange":"jj","name":"国联安沪深300交易型开放式指数证券投资基金联接基金","shortName":"国联安沪深300ETF联接A","custody":"中国工商银行股份有限公司","fundType":"stock","ipoDate":"2019-12-08T16:00:00.000Z","setUpScale":1579280000,"lastUpdated":"2026-04-03T17:15:31.614Z","followedNum":19,"__csrcFundId":6945,"fundStatus":"normal","market":"a","masterFundFlag":1,"inceptionDate":"2019-12-24T16:00:00.000Z","fundCollectionId":4000050240000,"currency":"CNY","masterFundShortName":"国联安沪深300ETF联接","setUpDate":"2019-12-24T16:00:00.000Z","pinyin":"glahs300jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000300}],"bondHoldings":[{"_id":"69723adf1987889646e6ff37","date":"2025-12-30T16:00:00.000Z","fundId":3000000008390,"stockCode":"250431","stockName":"25农发31","holdings":500000,"marketCap":50234904,"netValueRatio":0.0133,"lastUpdated":"2026-01-22T14:57:35.895Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723adf1987889646e6ff38","date":"2025-12-30T16:00:00.000Z","fundId":3000000008390,"stockCode":"019766","stockName":"25国债01","holdings":160000,"marketCap":16178481,"netValueRatio":0.0043,"lastUpdated":"2026-01-22T14:57:35.898Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723adf1987889646e6ff39","date":"2025-12-30T16:00:00.000Z","fundId":3000000008390,"stockCode":"019785","stockName":"25国债13","holdings":45000,"marketCap":4527135,"netValueRatio":0.0012,"lastUpdated":"2026-01-22T14:57:35.901Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"黄欣","d":"基金经理","wy":23,"md":"黄欣先生，硕士研究生。2003年10月加入国联安基金管理有限公司，历任产品开发部经理助理、债券投资助理、基金经理助理、基金经理等职。2010年4月起担任国联安中证A100指数证券投资基金(LOF)的基金经理；2010年5月至2012年9月兼任国联安德盛安心成长混合型证券投资基金的基金经理；2010年11月起兼任上证大宗商品股票交易型开放式指数证券投资基金的基金经理；2010年12月起兼任国联安上证大宗商品股票交易型开放式指数证券投资基金联接基金的基金经理；2013年6月至2017年3月兼任国联安中证股债动态策略指数证券投资基金的基金经理；2016年8月起兼任国联安中证医药100指数证券投资基金的基金经理；2016年8月至2023年1月兼任国联安中小企业综合指数证券投资基金(LOF)的基金经理；2018年3月至2019年7月兼任国联安添鑫灵活配置混合型证券投资基金的基金经理；2019年5月起兼任国联安中证全指半导体产品与设备交易型开放式指数证券投资基金的基金经理；2019年6月起兼任国联安中证全指半导体产品与设备交易型开放式指数证券投资基金联接基金的基金经理；2019年11月起兼任国联安沪深300交易型开放式指数证券投资基金的基金经理；2019年12月起兼任国联安沪深300交易型开放式指数证券投资基金联接基金的基金经理；2021年2月起兼任国联安中证全指证券公司交易型开放式指数证券投资基金的基金经理；2021年5月至2025年9月兼任国联安中证新材料主题交易型开放式指数证券投资基金的基金经理；2021年6月起兼任国联安上证科创板50成份交易型开放式指数证券投资基金的基金经理；2021年9月起兼任国联安创业板科技交易型开放式指数证券投资基金的基金经理；2022年5月起兼任国联安上证科创板50成份交易型开放式指数证券投资基金联接基金的基金经理；2023年3月起兼任国联安国证ESG300交易型开放式指数证券投资基金的基金经理；2023年4月起兼任国联安中证消费50交易型开放式指数证券投资基金的基金经理；2024年12月起兼任国联安上证科创板芯片设计主题交易型开放式指数证券投资基金的基金经理；2025年9月起兼任国联安中证A500红利低波动交易型开放式指数证券投资基金的基金经理；2025年11月起兼任国联安恒生港股通科技主题交易型开放式指数证券投资基金的基金经理。","ad":"2019-12-24T16:00:00.000Z"},{"name":"章椹元","d":"基金经理、量化投资部总经理","wy":17,"md":"章椹元先生，硕士研究生。曾任建信基金管理有限公司研究员，富国基金管理有限公司基金经理助理、基金经理，融通基金管理有限公司专户投资经理、基金经理、指数与量化投资部总经理。2019年5月加入国联安基金管理有限公司，担任量化投资部总经理（兼投资经理）。2020年5月起担任国联安沪深300交易型开放式指数证券投资基金的基金经理；2020年8月起兼任国联安中证全指半导体产品与设备交易型开放式指数证券投资基金联接基金、国联安沪深300交易型开放式指数证券投资基金联接基金和国联安中证全指半导体产品与设备交易型开放式指数证券投资基金的基金经理；2021年2月起兼任国联安中证全指证券公司交易型开放式指数证券投资基金的基金经理；2021年5月至2025年9月兼任国联安中证新材料主题交易型开放式指数证券投资基金的基金经理；2021年6月起兼任国联安上证科创板50成份交易型开放式指数证券投资基金的基金经理；2021年9月起兼任国联安创业板科技交易型开放式指数证券投资基金的基金经理；2021年10月起兼任国联安新精选灵活配置混合型证券投资基金的基金经理；2022年11月至2025年1月兼任国联安添鑫灵活配置混合型证券投资基金的基金经理；2022年12月起兼任国联安中证1000指数增强型证券投资基金的基金经理；2023年3月起兼任国联安国证ESG300交易型开放式指数证券投资基金的基金经理；2023年4月起兼任国联安中证消费50交易型开放式指数证券投资基金的基金经理；2024年1月起兼任国联安沪深300指数增强型证券投资基金的基金经理；2024年12月起兼任国联安上证科创板芯片设计主题交易型开放式指数证券投资基金的基金经理；2025年6月起兼任国联安中证A500增强策略交易型开放式指数证券投资基金的基金经理；2025年8月起兼任国联安上证科创板综合指数增强型证券投资基金的基金经理；2025年9月起兼任国联安中证A500红利低波动交易型开放式指数证券投资基金的基金经理；2025年11月起兼任国联安恒生港股通科技主题交易型开放式指数证券投资基金的基金经理。","ad":"2020-08-12T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1814},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.191},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2033},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1845},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1955},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1991},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1922},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2076},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1913},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1767},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2146},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2185},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2377},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2325},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2411},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2405},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2451},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2496},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2421},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2268},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2384},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2348},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2234},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2371},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2559},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2515},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2555},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.258},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2505},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2386},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.254},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2524},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2551},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2534},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2341},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2403},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2474},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2376},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2236},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2498},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2621},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2528},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2496},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2499},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2487},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2537},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2537},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2523},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2565},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2558},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2604},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2583},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.263},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2705},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2624},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2567},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2667},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2703},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2518},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.23},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2357},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2324},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2372},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2333},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2308},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2272},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2249},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2143},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2097},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2164},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1948},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2089},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.216},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2089},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2188},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2203},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2265},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.217},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2062},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2023},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2083},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.214},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2012},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1985},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.199},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1919},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1811},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1825},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.211},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2169},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2116},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2189},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2273},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2465},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.232},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2336},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2446},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2404},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2442},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2273},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2249},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2341},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2311},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2488},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2584},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.244},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2496},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2354},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2205},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2171},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2211},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2031},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.197},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2234},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.22},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2025},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2167},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2226},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2464},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2289},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2234},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2055},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2165},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.209},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1968},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1977},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1928},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.192},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2057},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1984},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2007},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.198},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.2046},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1783},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1758},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1834},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.182},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1576},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1818},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1898},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1984},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1916},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1824},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1631},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1799},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.184},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1606},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1372},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1329},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1206},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1246},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1152},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1077},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1082},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0998},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0943},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0898},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0918},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0916},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.089},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0806},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0765},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0818},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1011},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1013},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.097},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0946},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0998},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0923},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0918},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0831},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0762},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0688},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0612},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0637},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0633},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0623},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0595},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0542},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0559},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0472},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0511},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0475},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0411},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0409},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0393},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0348},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0403},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0428},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0277},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0159},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0127},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0109},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0189},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0175},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0183},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0158},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0226},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.022},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.014},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0191},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0162},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0165},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0141},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0099},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.007},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0115},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0057},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0065},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0117},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0173},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0252},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0258},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.021},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0155},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0184},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0231},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.032},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.02},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0185},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0072},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0088},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0032},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9975},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9879},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9887},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9904},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9918},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9911},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9917},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.991},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9907},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9875},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9872},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9871},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9842},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9838},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9817},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9777},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9654},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9558},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9401},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0101},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0159},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0167},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0165},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0236},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.028},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0247},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0279},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0285},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0236},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0389},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0478},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0472},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0444},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0469},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0227},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0268},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0302},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0271},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0311},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0343},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0206},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0162},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0171},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0173},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.037},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.035},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0264},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0375},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0399},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0272},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0301},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0232},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0319},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0299},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0214},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.025},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0157},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0204},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0181},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0056},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9934},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9992},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0031},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9951},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.993},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0018},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0011},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9967},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9936},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9925},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9987},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9738},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9765},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9881},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9906},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.992},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9849},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9866},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.998},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0266},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0424},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0379},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0394},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.039},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0385},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0262},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0248},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0283},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0275},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0225},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0201},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0256},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0492},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0393},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0409},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0337},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0354},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0227},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0249},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0302},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0292},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0216},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0106},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.019},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0025},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0045},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0088},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0392},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0383},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0361},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0296},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0341},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0514},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0689},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0626},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0738},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0676},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0778},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0475},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0524},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0279},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0145},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0147},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0142},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.023},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0326},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0308},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0239},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0347},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0309},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0253},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0228},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9884},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.999},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0049},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0307},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0126},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0396},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0291},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.1025},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":1.0442},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.967},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9278},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8921},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8797},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8453},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8425},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8412},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8349},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8321},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8352},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8387},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8409},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8402},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8496},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8562},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8548},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.86},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8579},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8718},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.861},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8632},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8673},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.872},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8726},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8689},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.871},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8737},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8797},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8769},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8757},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8675},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8737},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8716},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.873},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8756},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8751},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8755},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8756},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8857},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8943},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8999},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.882},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8871},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8915},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8881},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8926},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8977},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9159},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9218},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9168},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9118},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9107},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9044},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9033},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9011},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8899},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8916},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8815},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8882},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8915},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8957},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8977},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8992},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8952},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8952},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8928},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8987},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8927},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8973},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9017},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9034},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9094},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9122},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9099},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9112},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9067},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9106},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9102},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9176},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9215},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9219},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9265},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9199},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9178},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9213},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9258},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9246},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.931},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9227},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9323},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9426},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9405},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9438},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9407},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9316},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9281},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9349},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9367},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9371},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9366},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9283},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9352},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.935},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9222},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9263},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9168},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9037},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9016},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.898},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9037},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9062},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9128},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9119},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8991},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9082},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8907},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8975},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.8976},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9045},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000008391,"lxr_nv_fc":0.9052}],"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":48053,"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":233,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}