window.pageData = {"fund":{"_id":3000000010243,"name":"平安稳健增长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2021-01-12T16:00:00.000Z","stockCode":"010243","tickerId":10243,"shortName":"平安稳健增长混合C","exchange":"jj","followedNum":14,"fundCollectionId":4000050640000,"currency":"CNY","status":"normal","setUpDate":"2021-01-12T16:00:00.000Z","setUpAssetScale":3468268656.5,"setUpShares":3468268656.5,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pawjzzhhxzqtzjj","fundCollection":{"_id":4000050640000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50640000","tickerId":50640000,"name":"平安基金管理有限公司"},"managers":[{"_id":7000810100020,"name":"韩晶","gender":"m","educationCode":"001002","birthYear":1975,"nationalityCode":"002001","resume":"韩晶先生：中共党员，经济学硕士，国籍中国，曾就职于中国民族证券有限责任公司，期间从事交易清算、产品设计、投资管理等工作。2008年6月加入银河基金管理有限公司，先后担任债券经理助理、债券经理等职务。现任固定收益部总监、基金经理。2010年1月起担任银河收益证券投资基金的基金经理。2011年8月起担任银河银信添利债券型证券投资基金的基金经理，2012年11月至2021年11月担任银河领先债券型证券投资基金的基金经理，2014年7月起担任银河收益证券投资基金的基金经理，2016年3月起担任银河丰利纯债债券型证券投资基金的基金经理，2017年4月起担任银河通利债券型证券投资基金(LOF)的基金经理、银河增利债券型发起式证券投资基金的基金经理，2018年2月起担任银河睿达灵活配置混合型证券投资基金的基金经理，2018年3月起担任银河鑫月享6个月定期开放灵活配置混合型证券投资基金的基金经理，2018年8月起担任银河泰利纯债债券型证券投资基金的基金经理，2018年12月起担任银河如意债券型证券投资基金的基金经理，2019年1月起担任银河景行3个月定期开放债券型发起式证券投资基金的基金经理。2019年8月1日至2020年8月19日担任银河君尚灵活配置混合型证券投资基金基金经理。2019年10月30日至2021年4月22日担任银河天盈中短债债券型证券投资基。2019年1月至2020年2月任银河家盈纯债债券型证券投资基金的基金经理。2017年4月29日起至2020年7月22日任银河强化收益债券型证券投资基金的基金经理。2021年10月15日担任银河鸿利灵活配置混合型证券投资基金、银河旺利灵活配置混合型证券投资基金基金经理。","tickerId":810100020,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801336808","exchange":"fm","cnInfoCode":"8801336808","lastUpdated":"2024-10-14T22:40:54.140Z","followedNum":1,"currency":"CNY","workingDate":"2010-01-13T16:00:00.000Z","fundCompanyId":4000050640000,"fundManagerSecondLevel":"hybrid","pinyin":"hj","appointmentDate":"2024-10-08T16:00:00.000Z"},{"_id":7122420248890,"name":"李晓天","gender":"m","educationCode":"001002","resume":"李晓天：男，美国康涅狄格大学金融风险管理专业硕士，曾任安信证券股份有限公司信用研究员、安信证券资产管理有限公司信用研究员。2021年9月加入平安基金管理有限公司，曾担任固定收益投资中心研究部研究员、高级研究员、投资经理。现担任平安惠鸿纯债债券型证券投资基金、平安惠旭纯债债券型证券投资基金、平安合泰3个月定期开放债券型发起式证券投资基金、平安高等级债债券型证券投资基金、平安合庆1年定期开放债券型发起式证券投资基金、平安惠文纯债债券型证券投资基金、平安惠融纯债债券型证券投资基金、平安惠兴纯债债券型证券投资基金、平安合丰定期开放纯债债券型发起式证券投资基金、平安惠隆纯债债券型证券投资基金、平安稳健增长混合型证券投资基金、平安合慧定期开放纯债债券型发起式证券投资基金、平安合瑞定期开放债券型发起式证券投资基金、平安惠韵纯债债券型证券投资基金、平安合意定期开放债券型发起式证券投资基金基金经理。","tickerId":122420248890,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019908","exchange":"fm","cnInfoCode":"j101019908","followedNum":0,"currency":"CNY","lastUpdated":"2025-06-28T15:22:15.932Z","workingDate":"2024-10-13T16:00:00.000Z","fundCompanyId":4000050640000,"fundManagerSecondLevel":"bond","pinyin":"lxt","appointmentDate":"2025-01-19T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000010243,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0008,"f_ind_h_s_r":0.9992,"f_h_a":39823,"f_h_s_a":21385,"f_ind_h_s_r_c_1y":-0.00019999999999997797,"f_ind_h_s_r_c_hy":-0.00010000000000010001,"f_ins_h_s_r_c_1y":0.0002000000000000001,"f_ins_h_s_r_c_hy":0.00009999999999999994,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010243,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.5196937756573837,"f_p_r_m1_ssc":9179,"f_p_r_m1_ssrp":0.3553061669208978,"f_p_r_m3_ssc":9034,"f_p_r_m3_ssrp":0.5193180560168272,"f_p_r_m6_ssc":8766,"f_p_r_m6_ssrp":0.4302338847689675,"f_p_r_y1_ssc":8341,"f_p_r_y1_ssrp":0.7399280575539569,"f_p_r_y2_ssc":7729,"f_p_r_y2_ssrp":0.9140786749482401,"f_p_r_y3_ssc":6878,"f_p_r_y3_ssrp":0.7773738548785808,"f_cagr_p_r_fs_ssc":9098,"f_cagr_p_r_fs_ssrp":0.870067055073101,"f_p_r_y5_ssc":4211,"f_p_r_y5_ssrp":0.7111638954869358},"fp":{"stockId":3000000010243,"type":"fp","f_p_r_fys":-0.001302545885139228,"f_p_r_m1":-0.029570820388908237,"f_p_r_m3":-0.001302545885139228,"f_p_r_m6":0.00584376863446634,"f_p_r_y1":0.05742226680040097,"f_cagr_p_r_fs":-0.03208181238540175,"f_p_r_d1":0.0002498438475952991,"f_p_r_y2":0.030547409579668505,"f_p_r_y3":-0.025759500981864414,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y5":-0.10873930043326507},"ff":{"stockId":3000000010243,"type":"ff","f_m_f":11968898,"f_m_f_r":0.01,"f_c_f":1795334,"f_c_f_r":0.0015,"f_m_a_c_f":13764232,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2025-01-21T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-09-28T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115},"f_nlacan":{"stockId":3000000010243,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":0.8434,"f_nv_cr":-0.0008292856296647777},"f_as":{"stockId":3000000010243,"type":"f_as","f_tas":564191235.936,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010242,"__csrcFundId":8399,"stockCode":"010242","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10242,"masterFundFlag":1,"lastUpdated":"2025-01-08T23:14:21.108Z","status":"normal","name":"平安稳健增长混合型证券投资基金","shortName":"平安稳健增长混合A","exchange":"jj","followedNum":10,"inceptionDate":"2021-01-12T16:00:00.000Z","fundCollectionId":4000050640000,"currency":"CNY","masterFundShortName":"平安稳健增长混合","setUpDate":"2021-01-12T16:00:00.000Z","setUpAssetScale":5307243289.81,"setUpShares":5307243289.81,"pinyin":"pawjzzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010242,"stockId":601899,"holdings":1000000,"marketCap":34470000,"netValueRatio":0.0242,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010242,"stockId":1000000000000981,"holdings":300000,"marketCap":19360520,"netValueRatio":0.0136,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.101822752985544,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010242,"stockId":1000000000000700,"holdings":35000,"marketCap":18936007,"netValueRatio":0.0133,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010242,"stockId":300750,"holdings":45000,"marketCap":16526700,"netValueRatio":0.0116,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010242,"stockId":2353,"holdings":220000,"marketCap":15582600,"netValueRatio":0.0109,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.27163375224416586,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010242,"stockId":2126,"holdings":400000,"marketCap":15120000,"netValueRatio":0.0106,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08607350096711752,"stock":{"stockCode":"002126","exchange":"sz","stockType":"company","tickerId":2126,"name":"银轮股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010242,"stockId":1000000000000998,"holdings":2300000,"marketCap":14417197,"netValueRatio":0.0101,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06848602533238957,"stock":{"stockCode":"00998","exchange":"hk","stockType":"company","tickerId":998,"name":"中信银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010242,"stockId":600030,"holdings":500000,"marketCap":14355000,"netValueRatio":0.0101,"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":3000000010242,"stockId":601229,"holdings":1400000,"marketCap":14140000,"netValueRatio":0.0099,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.16297946239806627,"stock":{"stockCode":"601229","exchange":"sh","stockType":"company","tickerId":601229,"name":"上海银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010242,"stockId":300498,"holdings":799950,"marketCap":13503156,"netValueRatio":0.0095,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07784345334049869,"stock":{"stockCode":"300498","exchange":"sz","stockType":"company","tickerId":300498,"name":"温氏股份"}}],"bondHoldings":[{"_id":"69723af91987889646e706fc","date":"2025-12-30T16:00:00.000Z","fundId":3000000010242,"stockCode":"250431","stockName":"25农发31","holdings":1000000,"marketCap":100469808,"netValueRatio":0.0705,"lastUpdated":"2026-01-22T14:58:01.476Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723af91987889646e706fd","date":"2025-12-30T16:00:00.000Z","fundId":3000000010242,"stockCode":"212580046","stockName":"25广州农商行债01","holdings":1000000,"marketCap":100004082,"netValueRatio":0.0702,"lastUpdated":"2026-01-22T14:58:01.480Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723af91987889646e706fe","date":"2025-12-30T16:00:00.000Z","fundId":3000000010242,"stockCode":"102585249","stockName":"25陕延油MTN006(科创债)","holdings":700000,"marketCap":70209969,"netValueRatio":0.0493,"lastUpdated":"2026-01-22T14:58:01.483Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723af91987889646e706ff","date":"2025-12-30T16:00:00.000Z","fundId":3000000010242,"stockCode":"232580042","stockName":"25华润银行二级资本债02","holdings":600000,"marketCap":59551610,"netValueRatio":0.0418,"lastUpdated":"2026-01-22T14:58:01.488Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723af91987889646e70700","date":"2025-12-30T16:00:00.000Z","fundId":3000000010242,"stockCode":"240690","stockName":"24住总Y1","holdings":500000,"marketCap":51360547,"netValueRatio":0.036,"lastUpdated":"2026-01-22T14:58:01.492Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"韩晶","d":"固定收益投资中心投资执行总经理，平安稳健增长混合型证券投资基金基金经理","wy":23,"md":"韩晶先生，上海财经大学数量经济学硕士，历任上海船舶工艺研究所工程师、中国民族证券有限责任公司投资经理、银河基金管理有限公司固定收益部总监助理、基金经理等。2023年4月加入平安基金管理有限公司，现任固定收益投资中心投资执行总经理，同时担任平安稳健增长混合型证券投资基金、平安瑞和6个月持有期混合型证券投资基金基金经理。","ad":"2024-10-08T16:00:00.000Z"},{"name":"李晓天","d":"平安稳健增长混合型证券投资基金基金经理","wy":8,"md":"李晓天先生 ，美国康涅狄格大学金融风险管理专业硕士，曾任安信证券股份有限公司信用研究员、安信证券资产管理有限公司信用研究员。2021年9月加入平安基金管理有限公司，曾担任固定收益投资中心研究部研究员、高级研究员、投资经理。现担任平安惠鸿纯债债券型证券投资基金、平安惠旭纯债债券型证券投资基金、平安合泰3个月定期开放债券型发起式证券投资基金、平安高等级债债券型证券投资基金、平安合庆1年定期开放债券型发起式证券投资基金、平安惠文纯债债券型证券投资基金、平安惠融纯债债券型证券投资基金、平安惠兴纯债债券型证券投资基金、平安合丰定期开放纯债债券型发起式证券投资基金、平安惠隆纯债债券型证券投资基金、平安稳健增长混合型证券投资基金、平安合慧定期开放纯债债券型发起式证券投资基金、平安合瑞定期开放债券型发起式证券投资基金、平安惠韵纯债债券型证券投资基金、平安合意定期开放债券型发起式证券投资基金、平安乐顺39个月定期开放债券型证券投资基金、平安乐享一年定期开放债券型证券投资基金、平安可转债债券型证券投资基金、平安合进1年定期开放债券型发起式证券投资基金、平安合轩1年定期开放债券型发起式证券投资基金基金经理。","ad":"2025-01-19T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8434},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8441},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8449},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8432},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8448},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8446},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8436},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8449},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8424},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8386},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8463},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8484},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8591},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8578},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.862},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8654},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8683},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8702},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8707},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8659},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8711},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8692},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8656},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8691},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8776},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8772},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8747},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8745},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8722},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8687},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8747},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8724},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8721},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8705},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8633},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.864},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8681},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8661},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8583},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8661},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8712},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8737},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8698},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8692},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8691},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8669},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8669},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8645},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8661},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8654},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8648},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8636},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8619},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8622},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8593},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8557},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8567},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8574},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8523},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8445},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.846},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8439},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8455},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8441},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.843},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8405},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8409},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8379},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8363},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8372},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8295},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8353},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8395},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8361},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8376},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8358},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8404},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8403},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8324},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8319},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8321},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8348},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8302},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.828},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8274},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8281},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8255},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8245},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8334},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8351},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.835},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8389},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8423},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8463},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8416},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8418},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8434},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8427},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8452},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.839},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8383},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8425},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8415},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8421},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8449},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8383},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8414},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.837},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.834},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8328},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8353},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8307},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8288},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.836},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8379},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8316},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8369},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8372},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8435},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8385},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8365},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8298},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8327},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8336},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8297},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8311},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8286},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8287},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8341},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8293},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8276},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8263},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.827},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8226},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8241},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.825},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8231},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8166},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8224},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8249},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8262},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8247},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8226},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8206},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8269},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8268},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8204},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8161},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8154},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8128},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8129},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8144},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8113},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8129},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8095},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8098},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8103},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8111},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8108},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8081},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8058},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8021},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.802},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8063},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8063},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8079},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.807},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8085},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8096},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8111},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8095},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8084},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8071},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8049},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8042},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8039},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.804},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8049},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8044},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8049},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8029},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8035},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8039},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8018},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.803},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8014},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8009},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8015},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8024},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8003},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7986},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7974},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7984},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8004},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8001},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8002},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7995},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8023},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8016},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8007},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8015},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7996},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7989},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7981},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7958},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7946},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7952},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.794},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7943},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7962},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7978},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7989},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7999},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.799},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7976},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7978},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7973},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7997},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7991},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7981},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7963},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7969},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.794},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.794},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7921},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7917},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7902},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7908},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.791},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7922},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.791},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7905},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7892},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.789},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7894},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7907},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.791},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7903},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7905},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7867},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7855},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7842},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7976},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8004},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7999},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8017},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8025},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8023},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8022},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8012},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7997},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.802},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8019},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.801},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.799},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8007},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7976},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.799},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7993},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8007},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8005},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8021},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8015},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8007},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8005},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8034},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8036},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8007},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8008},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8031},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8034},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8042},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8019},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.804},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8056},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.805},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8061},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8052},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8065},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8069},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8049},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8019},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8031},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.802},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8002},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.801},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8021},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8016},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8009},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8007},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8004},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8007},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7967},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7983},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8008},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8008},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8004},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8012},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8022},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8046},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8048},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8046},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8034},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8034},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8047},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.803},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8034},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8027},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8038},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8035},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8043},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8052},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8076},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.806},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8055},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8032},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.803},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8017},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8016},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8015},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8012},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.799},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7965},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7973},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.795},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7951},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7947},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7986},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7985},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7971},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7962},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.798},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7997},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8023},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8013},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.802},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8009},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8015},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7986},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7992},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7963},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7945},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7936},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7938},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7955},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7979},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7968},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.796},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7984},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7996},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7995},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7984},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7946},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7954},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7953},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.798},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7932},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7954},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.791},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8042},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7999},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7942},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7931},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7901},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7876},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7831},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.783},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7837},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7832},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7822},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7826},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7827},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.783},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7839},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.786},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7879},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7876},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7883},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7873},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7895},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7875},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.787},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7873},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7899},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7898},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7896},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7895},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7903},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7935},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7916},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7928},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7924},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7941},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7932},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7947},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7965},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7977},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7971},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7966},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8003},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8026},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8036},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7974},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7995},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8004},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7961},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.7983},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8006},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8062},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8081},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8082},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8063},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8093},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8097},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.81},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8107},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8075},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.81},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8064},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.81},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8099},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8114},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8134},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8156},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8134},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8134},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8112},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8133},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.811},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8105},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8138},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8148},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8164},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8175},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8163},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8181},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8182},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8197},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8175},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8194},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8198},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8188},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.821},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8187},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8184},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8184},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8202},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.819},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8204},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8171},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8185},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8212},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8218},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.824},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8219},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8211},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8219},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8236},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.823},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8234},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8236},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8212},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8226},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8217},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8183},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8174},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8177},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8178},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.818},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8186},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8201},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8225},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8226},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8223},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8182},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8202},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8184},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8176},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8165},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.8177},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000010243,"lxr_nv_fc":0.817}],"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":48011,"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":231,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}