window.pageData = {"fund":{"_id":3000000016040,"name":"华安新动力灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016040","tickerId":16040,"shortName":"华安新动力灵活配置混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050040000,"inceptionDate":"2022-06-22T16:00:00.000Z","followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"haxdllhpzhhxzqtzjj","fundCollection":{"_id":4000050040000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"_id":7122625167410,"name":"李振宇","gender":"m","educationCode":"001002","resume":"李振宇：男，硕士研究生，12年基金行业从业经验。曾任银华基金管理有限公司固定收益部基金经理助理、鹏华基金管理有限公司债券投资一部基金经理、副总经理。2022年2月加入华安基金，2022年6月起担任华安新动力灵活配置混合型证券投资基金的基金经理。2022年9月起，同时担任华安顺穗债券型证券投资基金的基金经理。2022年11月起，同时担任华安安浦债券型证券投资基金的基金经理。2022年12月起，同时担任华安众盈中短债债券型发起式证券投资基金的基金经理。2023年4月起，同时担任华安添顺债券型证券投资基金的基金经理。2023年7月起，同时担任华安添勤债券型证券投资基金的基金经理。2024年6月起，同时担任华安鸿福利率债债券型证券投资基金的基金经理。2025年4月起，同时担任华安中债1-3年政策性金融债指数证券投资基金的基金经理。","tickerId":122625167410,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20515147","exchange":"fm","cnInfoCode":"db20515147","lastUpdated":"2025-04-28T14:44:27.083Z","followedNum":0,"currency":"CNY","workingDate":"2016-12-27T16:00:00.000Z","fundCompanyId":4000050040000,"fundManagerSecondLevel":"bond","pinyin":"lzy","appointmentDate":"2022-06-22T16:00:00.000Z"},{"_id":7002618221390,"name":"张瑞","gender":"m","educationCode":"001002","resume":"张瑞：男，曾任工银瑞信基金管理有限公司FOF投资部高级研究员，2022年1月加入华安基金，现任绝对收益投资部基金经理。","tickerId":2618221390,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20864917","exchange":"fm","cnInfoCode":"db20864917","lastUpdated":"2025-04-22T14:53:45.292Z","followedNum":0,"currency":"CNY","workingDate":"2022-05-15T16:00:00.000Z","fundCompanyId":4000050040000,"fundManagerSecondLevel":"hybrid","pinyin":"zr","appointmentDate":"2022-06-22T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000016040,"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":30,"f_h_s_a":92133,"f_ind_h_s_r_c_1y":0.7152000000000001,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":-0.7152,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000016040,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.5133695772772662,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.11683773749727015,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.5129257738821702,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.4523727844482561,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.9193703436673877,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.931240269849507,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.7403211614606248,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.7132856934519469},"fp":{"stockId":3000000016040,"type":"fp","f_p_r_fys":-0.0014899623588443545,"f_p_r_m1":-0.002037777255269879,"f_p_r_m3":-0.0014899623588443545,"f_p_r_m6":0.003151343260065387,"f_cagr_p_r_fs":0.004685741473339222,"f_p_r_d1":-0.00007940919558468984,"f_p_r_y1":0.00687964573778288,"f_p_r_y2":0.015633724176440156,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y3":0.010555555555557206},"ff":{"stockId":3000000016040,"type":"ff","f_m_f":149732,"f_m_f_r":0.003,"f_c_f":42780,"f_c_f_r":0.001,"f_m_a_c_f":192512,"f_m_a_c_f_r":0.004,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-02-26T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.004},"f_nlacan":{"stockId":3000000016040,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.2733,"f_nv_cr":-0.0004709945835621454},"f_as":{"stockId":3000000016040,"type":"f_as","f_tas":71793.76,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001139,"stockCode":"001139","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-03-18T16:00:00.000Z","setUpScale":4359310000,"market":"a","tickerId":1139,"custody":"中国建设银行股份有限公司","name":"华安新动力灵活配置混合型证券投资基金","shortName":"华安新动力灵活配置混合A","fundSecondLevel":"hybrid","__csrcFundId":2452,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:37.334Z","masterFundFlag":1,"inceptionDate":"2015-03-23T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安新动力灵活配置混合","pinyin":"haxdllhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001139,"stockId":601899,"holdings":31800,"marketCap":1096146,"netValueRatio":0.0038,"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":3000000001139,"stockId":300274,"holdings":4800,"marketCap":820992,"netValueRatio":0.0028,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06266528886240819,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001139,"stockId":601100,"holdings":5000,"marketCap":549550,"netValueRatio":0.0019,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1516581465939293,"stock":{"stockCode":"601100","exchange":"sh","stockType":"company","tickerId":601100,"name":"恒立液压"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001139,"stockId":601138,"holdings":6500,"marketCap":403325,"netValueRatio":0.0014,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.059990910468111225,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001139,"stockId":2527,"holdings":15000,"marketCap":266100,"netValueRatio":0.0009,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.13378906249999978,"stock":{"stockCode":"002527","exchange":"sz","stockType":"company","tickerId":2527,"name":"新时达"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001139,"stockId":601318,"holdings":3800,"marketCap":259920,"netValueRatio":0.0009,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001139,"stockId":300054,"holdings":6800,"marketCap":255680,"netValueRatio":0.0009,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03609809864976543,"stock":{"stockCode":"300054","exchange":"sz","stockType":"company","tickerId":300054,"name":"鼎龙股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001139,"stockId":301018,"holdings":4000,"marketCap":254080,"netValueRatio":0.0009,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10924134062543789,"stock":{"stockCode":"301018","tickerId":301018,"exchange":"sz","stockType":"company","name":"申菱环境"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001139,"stockId":2484,"holdings":8400,"marketCap":249480,"netValueRatio":0.0009,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.017207147584381022,"stock":{"stockCode":"002484","exchange":"sz","stockType":"company","tickerId":2484,"name":"江海股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001139,"stockId":2714,"holdings":4500,"marketCap":227610,"netValueRatio":0.0008,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.02885760512743374,"stock":{"stockCode":"002714","exchange":"sz","stockType":"company","tickerId":2714,"name":"牧原股份"}}],"bondHoldings":[{"_id":"69723a881987889646e6e4f7","date":"2025-12-30T16:00:00.000Z","fundId":3000000001139,"stockCode":"184743","stockName":"23汉江01","holdings":200000,"marketCap":20491019,"netValueRatio":0.0703,"lastUpdated":"2026-01-22T14:56:08.782Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a881987889646e6e4f8","date":"2025-12-30T16:00:00.000Z","fundId":3000000001139,"stockCode":"2120110","stockName":"21北京银行永续债02","holdings":200000,"marketCap":20427982,"netValueRatio":0.0701,"lastUpdated":"2026-01-22T14:56:08.785Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a881987889646e6e4f9","date":"2025-12-30T16:00:00.000Z","fundId":3000000001139,"stockCode":"188814","stockName":"21中证17","holdings":200000,"marketCap":20406504,"netValueRatio":0.0701,"lastUpdated":"2026-01-22T14:56:08.788Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a881987889646e6e4fa","date":"2025-12-30T16:00:00.000Z","fundId":3000000001139,"stockCode":"188035","stockName":"21中财G3","holdings":200000,"marketCap":20331469,"netValueRatio":0.0698,"lastUpdated":"2026-01-22T14:56:08.790Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a881987889646e6e4fb","date":"2025-12-30T16:00:00.000Z","fundId":3000000001139,"stockCode":"019773","stockName":"25国债08","holdings":180000,"marketCap":18181735,"netValueRatio":0.0624,"lastUpdated":"2026-01-22T14:56:08.794Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"张瑞","d":"本基金的基金经理","wy":7,"md":"硕士研究生，7年基金行业从业经验。曾任工银瑞信基金管理有限公司FOF投资部高级研究员，2022年1月加入华安基金，任职于绝对收益投资部。2022年5月起担任华安新机遇灵活配置混合型证券投资基金、华安新乐享灵活配置混合型证券投资基金、华安新动力灵活配置混合型证券投资基金、华安安益灵活配置混合型证券投资基金的基金经理。2023年7月至2025年3月，同时担任华安沣荣一年持有期混合型证券投资基金的基金经理。2025年4月起，同时担任华安沣瑞一年持有期混合型证券投资基金的基金经理。","ad":"2022-05-15T16:00:00.000Z"},{"name":"李振宇","d":"固定收益部副总监、本基金的基金经理","wy":13,"md":"硕士研究生，13年基金行业从业经验。曾任银华基金管理有限公司固定收益部基金经理助理、鹏华基金管理有限公司债券投资一部基金经理、副总经理。2022年2月加入华安基金，2022年6月起担任华安新动力灵活配置混合型证券投资基金的基金经理。2022年9月起，同时担任华安顺穗债券型证券投资基金的基金经理。2022年11月起，同时担任华安安浦债券型证券投资基金的基金经理。2022年12月起，同时担任华安众盈中短债债券型发起式证券投资基金的基金经理。2023年4月起，同时担任华安添顺债券型证券投资基金的基金经理。2023年7月起，同时担任华安添勤债券型证券投资基金的基金经理。2024年6月起，同时担任华安鸿福利率债债券型证券投资基金的基金经理。2025年4月起，同时担任华安中债1-3年政策性金融债指数证券投资基金的基金经理。2025年6月起，同时担任华安众泰纯债债券型证券投资基金的基金经理。","ad":"2022-06-20T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2733},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2739},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2745},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2727},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2747},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2741},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2739},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2754},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2742},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.273},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2741},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2743},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2752},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2746},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2748},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2758},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2766},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2764},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2763},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2758},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2769},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2765},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2759},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2759},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.278},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2774},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2776},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2777},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2777},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2773},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2781},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2773},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.278},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2783},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.277},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2773},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2784},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.278},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2757},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2792},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2799},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2809},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2803},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2793},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2801},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2794},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.28},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2792},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2796},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2793},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2784},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.278},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.278},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2791},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2782},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2775},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2779},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2778},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2768},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2752},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2754},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.275},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2752},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2751},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2747},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2742},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2738},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2728},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2724},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2728},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2715},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2721},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2728},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2719},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2723},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2724},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2724},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2718},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.271},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2713},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2719},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2723},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2719},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2715},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.272},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2725},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2727},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2727},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2727},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2728},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2728},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2728},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2725},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2725},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2725},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2723},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2723},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2722},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2723},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2726},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2726},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2726},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2725},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.272},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2718},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2716},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2712},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.271},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.271},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.271},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.271},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2708},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2707},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2703},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.27},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.27},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.27},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2696},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2697},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2693},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2689},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2687},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2686},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2687},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2692},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2696},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2695},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2698},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.27},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2698},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2695},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2693},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2691},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2692},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2697},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.27},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2704},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2707},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2706},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2702},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2701},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2699},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2698},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2701},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2702},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2699},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2695},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2696},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2693},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2694},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2693},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2703},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2706},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2708},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2708},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2711},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2714},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2713},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2712},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2711},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2711},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2709},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2708},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2703},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2699},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2706},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.27},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2701},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2709},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2713},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2715},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2717},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2717},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2715},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2715},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2711},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2712},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2713},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2715},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2714},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2716},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2714},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2713},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2711},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2706},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2704},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2705},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2704},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2703},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2705},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2706},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2705},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2704},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2703},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2702},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2699},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2698},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2697},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2697},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2694},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2693},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.269},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2687},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2686},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2685},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2685},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2682},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2685},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2687},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2687},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2686},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2685},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2684},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2685},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2685},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2682},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2682},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2682},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.268},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2677},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2683},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.268},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2674},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2674},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2672},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2671},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2666},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2662},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2661},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2661},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2664},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.266},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2661},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.266},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2662},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2662},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2662},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2661},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.266},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.266},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2659},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2664},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2646},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2631},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2626},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2625},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2623},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2623},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2623},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2619},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2614},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2604},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2601},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2597},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2594},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2594},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2596},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2592},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2589},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2585},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2592},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2593},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2603},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2606},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2604},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2601},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2597},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2597},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.26},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2598},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2601},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2607},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2614},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2618},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2617},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2623},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2626},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2631},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2631},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2631},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2631},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2634},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2633},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2629},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2623},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2615},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2616},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2619},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2618},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2615},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2618},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2621},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2626},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2626},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2625},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2629},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2631},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2634},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2635},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2639},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2635},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2632},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2622},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2615},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2616},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.261},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2609},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2612},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2615},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2612},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2605},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2605},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2608},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2611},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2604},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2595},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2593},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2592},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2583},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2582},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.258},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2578},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2573},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2571},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2561},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2557},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2555},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2552},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2551},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2548},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2547},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2545},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2544},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2543},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2544},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2544},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2545},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2545},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2542},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2539},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2538},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2536},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2535},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2533},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2531},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2527},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2525},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2526},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2524},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2525},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2525},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2527},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2533},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2539},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2539},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.254},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2531},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2531},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2525},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2511},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2506},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2496},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2498},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2506},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2513},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2533},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.254},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2533},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.254},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2541},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2539},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2539},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2539},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2537},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2536},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2532},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2532},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.253},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2527},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2523},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2524},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2522},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2525},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2502},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2502},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2499},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2502},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2479},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2468},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2466},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.247},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2485},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.248},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2488},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2494},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2504},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.25},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2521},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.252},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2527},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2517},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2504},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.254},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2567},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.257},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2533},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2537},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2544},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2532},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2546},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2552},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2578},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2575},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2566},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2558},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.258},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2573},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2576},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2589},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2577},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2595},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2575},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2585},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2584},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2589},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2598},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2608},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2601},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2601},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2572},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2586},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.257},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2544},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2561},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.257},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2569},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2575},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2569},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2568},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.257},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.257},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2561},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2564},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2565},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2562},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2577},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2565},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2564},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2571},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.258},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.258},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.259},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2584},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2588},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2607},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2613},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2621},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2611},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2612},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2632},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2654},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2653},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2634},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2624},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2613},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2624},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2624},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2583},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2564},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2566},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.255},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2552},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2554},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2573},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2596},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2592},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2595},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2563},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2591},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2547},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2542},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.2527},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.253},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000016040,"lxr_nv_fc":1.253}],"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":48035,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":232,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}