window.pageData = {"fund":{"_id":3000000016421,"stockCode":"016421","shortName":"万家惠利债券A","masterFundShortName":"万家惠利债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":16421,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050190000,"name":"万家惠利债券型证券投资基金","inceptionDate":"2022-10-24T16:00:00.000Z","setUpDate":"2022-10-24T16:00:00.000Z","setUpAssetScale":2758197131.89,"setUpShares":2758197131.89,"pinyin":"wjhlzqxzqtzjj","fundCollection":{"_id":4000050190000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50190000","tickerId":50190000,"name":"万家基金管理有限公司"},"managers":[{"_id":7032523193290,"name":"陈奕雯","gender":"f","educationCode":"001002","resume":"陈奕雯：女，清华大学金融专业硕士，曾任上海陆家嘴国际金融资产交易市场股份有限公司无抵押产品部产品开发岗、企划岗等职。2015年3月入职万家基金管理有限公司，历任固定收益部研究员、基金经理助理，现任固定收益部总监助理，万家安弘纯债一年定期开放债券型证券投资基金、万家恒瑞18个月定期开放债券型证券投资基金、万家家享中短债债券型证券投资基金、万家稳鑫30天滚动持有短债债券型证券投资基金、万家增强收益债券型证券投资基金、万家惠利债券型证券投资基金、万家稳安60天持有期债券型证券投资基金、万家稳航90天持有期债券型证券投资基金的基金经理。","tickerId":32523193290,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20670329","exchange":"fm","cnInfoCode":"db20670329","lastUpdated":"2025-07-17T14:14:44.352Z","followedNum":0,"currency":"CNY","workingDate":"2019-02-20T16:00:00.000Z","fundCompanyId":4000050190000,"fundManagerSecondLevel":"bond","pinyin":"cyw","appointmentDate":"2022-10-24T16:00:00.000Z"},{"_id":7262517234880,"name":"张永强","gender":"m","educationCode":"001002","resume":"张永强：男，曾任上海恒生聚源数据服务有限公司研发中心指标算法研究员，上海元普投资管理有限公司量化投资部量化策略研究员，上海寻乾资产管理有限公司量化投资部量化策略研究员，巨杉（上海）资产管理有限公司量化投资部量化策略研究员等职。2019月7月入职万家基金管理有限公司，现任量化投资部基金经理，历任量化投资部研究员、投资经理。","tickerId":262517234880,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20892322","exchange":"fm","cnInfoCode":"db20892322","lastUpdated":"2025-03-04T14:42:59.729Z","followedNum":0,"currency":"CNY","workingDate":"2023-01-02T16:00:00.000Z","fundCompanyId":4000050190000,"fundManagerSecondLevel":"hybrid","pinyin":"zyq","appointmentDate":"2023-07-31T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000016421,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1832,"f_ins_h_s_r_c_hy":-0.4905999999999999,"f_ind_h_s_r":0.8168000000000001,"f_ind_h_s_r_c_hy":0.4906000000000001,"f_h_a":1010,"f_h_s_a":96596,"f_ind_h_s_r_c_1y":0.39470000000000005,"f_ins_h_s_r_c_1y":-0.39469999999999994,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000016421,"type":"fpr","f_p_r_fys_ssc":7473,"f_p_r_fys_ssrp":0.34783190578158457,"f_p_r_m1_ssc":7539,"f_p_r_m1_ssrp":0.8242239320774741,"f_p_r_m3_ssc":7468,"f_p_r_m3_ssrp":0.3488683540913352,"f_p_r_m6_ssc":7244,"f_p_r_m6_ssrp":0.23747066132817893,"f_p_r_y1_ssc":6775,"f_p_r_y1_ssrp":0.09861234130498966,"f_p_r_y2_ssc":5786,"f_p_r_y2_ssrp":0.15557476231633535,"f_cagr_p_r_fs_ssc":7238,"f_cagr_p_r_fs_ssrp":0.688683156003869,"f_p_r_y3_ssc":4853,"f_p_r_y3_ssrp":0.6112943116240726},"fp":{"stockId":3000000016421,"type":"fp","f_p_r_fys":0.008074245939675206,"f_p_r_m1":-0.004764522631482415,"f_p_r_m3":0.008074245939675206,"f_cagr_p_r_fs":0.02432149230643854,"f_p_r_m6":0.01580473206770794,"f_p_r_d1":0.0004854840275754224,"f_p_r_y1":0.05200968523002425,"f_p_r_y2":0.08772281193671172,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y3":0.08500649285785622},"ff":{"stockId":3000000016421,"type":"ff","f_m_f":1497209,"f_m_f_r":0.007,"f_c_f":320830,"f_c_f_r":0.0015,"f_m_a_c_f":1818039,"f_m_a_c_f_r":0.0085,"f_m_c_f_d":"2024-11-20T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.007,"f_mac_fr":0.0085},"f_nlacan":{"stockId":3000000016421,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.0862,"f_nv_cr":-0.0009197939661514942},"f_as":{"stockId":3000000016421,"type":"f_as","f_tas":42931002.745,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016422,"name":"万家惠利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016422","tickerId":16422,"shortName":"万家惠利债券C","currency":"CNY","__csrcFundId":11820,"exchange":"jj","lastUpdated":"2025-01-04T00:32:19.864Z","fundCollectionId":4000050190000,"inceptionDate":"2022-10-24T16:00:00.000Z","status":"normal","setUpDate":"2022-10-24T16:00:00.000Z","setUpAssetScale":1977094255.01,"setUpShares":1977094255.01,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"wjhlzqxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016421,"stockId":603444,"holdings":400,"marketCap":169540,"netValueRatio":0.0026,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.2433687937713993,"stock":{"stockCode":"603444","exchange":"sh","stockType":"company","tickerId":603444,"name":"吉比特"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016421,"stockId":933,"holdings":5200,"marketCap":142844,"netValueRatio":0.0022,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.37281359320339913,"stock":{"stockCode":"000933","exchange":"sz","stockType":"company","tickerId":933,"name":"神火股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016421,"stockId":1000000000009988,"holdings":1100,"marketCap":141877,"netValueRatio":0.0022,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016421,"stockId":600262,"holdings":4900,"marketCap":127547,"netValueRatio":0.002,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.16778824585015717,"stock":{"stockCode":"600262","exchange":"sh","stockType":"company","tickerId":600262,"name":"北方股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016421,"stockId":600096,"holdings":3500,"marketCap":116935,"netValueRatio":0.0018,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.24664179104477402,"stock":{"stockCode":"600096","exchange":"sh","stockType":"company","tickerId":600096,"name":"云天化"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016421,"stockId":688313,"holdings":1300,"marketCap":115414,"netValueRatio":0.0018,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.24516129032258016,"stock":{"stockCode":"688313","tickerId":688313,"exchange":"sh","stockType":"company","name":"仕佳光子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016421,"stockId":603699,"holdings":2100,"marketCap":109137,"netValueRatio":0.0017,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.17536056511713505,"stock":{"stockCode":"603699","exchange":"sh","stockType":"company","tickerId":603699,"name":"纽威股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016421,"stockId":600057,"holdings":12800,"marketCap":109056,"netValueRatio":0.0017,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.2303195260057922,"stock":{"stockCode":"600057","exchange":"sh","stockType":"company","tickerId":600057,"name":"厦门象屿"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016421,"stockId":688183,"holdings":1100,"marketCap":105259,"netValueRatio":0.0016,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.21898089171974533,"stock":{"stockCode":"688183","tickerId":688183,"exchange":"sh","stockType":"company","name":"生益电子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016421,"stockId":600183,"holdings":1400,"marketCap":99974,"netValueRatio":0.0015,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.32191780821917715,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}}],"bondHoldings":[{"_id":"6970e468022f6000e3fdbe35","date":"2025-12-30T16:00:00.000Z","fundId":3000000016421,"stockCode":"240210","stockName":"24国开10","holdings":100000,"marketCap":10424520,"netValueRatio":0.1601,"lastUpdated":"2026-01-21T14:36:24.595Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e468022f6000e3fdbe36","date":"2025-12-30T16:00:00.000Z","fundId":3000000016421,"stockCode":"230208","stockName":"23国开08","holdings":100000,"marketCap":10357580,"netValueRatio":0.1591,"lastUpdated":"2026-01-21T14:36:24.598Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e468022f6000e3fdbe37","date":"2025-12-30T16:00:00.000Z","fundId":3000000016421,"stockCode":"250413","stockName":"25农发13","holdings":100000,"marketCap":10096695,"netValueRatio":0.1551,"lastUpdated":"2026-01-21T14:36:24.603Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e468022f6000e3fdbe38","date":"2025-12-30T16:00:00.000Z","fundId":3000000016421,"stockCode":"220208","stockName":"22国开08","holdings":50000,"marketCap":5150830,"netValueRatio":0.0791,"lastUpdated":"2026-01-21T14:36:24.606Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e468022f6000e3fdbe39","date":"2025-12-30T16:00:00.000Z","fundId":3000000016421,"stockCode":"092280108","stockName":"22中行二级资本债02A","holdings":50000,"marketCap":5134674,"netValueRatio":0.0789,"lastUpdated":"2026-01-21T14:36:24.609Z","declarationDate":"2026-01-20T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":1.9376683347368915,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-29T16:00:00.000Z","managers":[{"name":"陈奕雯","d":"万家增强收益债券型证券投资基金、万家安弘纯债一年定期开放债券型证券投资基金、万家家享中短债债券型证券投资基金、万家恒瑞18个月定期开放债券型证券投资基金、万家惠利债券型证券投资基金、万家稳安60天持有期债券型证券投资基金、万家稳康30天持有期债券型证券投资基金、万家稳航90天持有期债券型证券投资基金、万家稳鑫30天滚动持有短债债券型证券投资基金的基金经理。","wy":11,"md":"国籍：中国；学历：清华大学金融专业硕士，2015年3月入职万家基金管理有限公司，现任固定收益部基金经理，历任固定收益部研究员、基金经理助理。曾任上海陆家嘴国际金融资产交易市场股份有限公司无抵押产品部产品开发岗、企划岗等职。","ad":"2022-10-24T16:00:00.000Z"},{"name":"张永强","d":"万家中证2000指数增强型证券投资基金、万家兴恒回报一年持有期混合型证券投资基金、万家创业板指数增强型证券投资基金、万家惠利债券型证券投资基金、万家招瑞回报一年持有期混合型证券投资基金、万家民丰回报一年持有期混合型证券投资基金、万家瑞丰灵活配置混合型证券投资基金、万家瑞盈灵活配置混合型证券投资基金的基金经理。","wy":10,"md":"国籍：中国；学历：复旦大学基础数学专业硕士，2019月7月入职万家基金管理有限公司，现任量化投资部基金经理，历任量化投资部研究员、投资经理。曾任上海恒生聚源数据服务有限公司研发中心指标算法研究员，上海元普投资管理有限公司量化投资部量化策略研究员，上海寻乾资产管理有限公司量化投资部量化策略研究员，巨杉(上海)资产管理有限公司量化投资部量化策略研究员等职。","ad":"2023-07-31T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0862},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0872},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0887},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.086},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0881},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0881},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0864},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.088},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0851},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.081},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0867},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0881},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.092},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0904},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0928},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0932},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0942},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0947},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0942},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0913},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0935},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0917},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0902},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0914},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0964},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0961},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0959},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0955},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.094},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0909},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0929},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0917},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0919},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0921},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0887},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0878},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0905},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0903},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0859},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0924},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0932},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0948},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.093},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0924},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0939},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0925},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.091},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0884},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0896},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0891},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0876},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0859},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0848},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.087},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0846},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0829},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0837},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0834},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0814},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0775},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0779},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0773},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0788},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.078},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0773},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0755},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0748},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0731},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0712},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0713},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0671},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0695},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0703},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0693},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0708},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0698},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0713},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0708},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0681},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0693},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0698},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0709},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0691},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0673},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0674},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0686},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0668},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0657},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0711},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0719},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0719},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0741},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0754},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0778},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0755},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0757},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0762},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0758},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0758},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0734},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0721},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0745},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0742},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0739},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0753},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0729},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0732},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0706},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0692},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0686},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0697},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0671},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0669},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0697},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0714},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0691},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0708},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0711},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.072},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0693},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0673},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0655},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0663},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0662},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0644},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0654},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0653},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0656},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0685},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.067},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0663},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0675},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0673},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0634},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0638},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0662},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0665},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0613},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0677},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0679},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0732},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0706},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0696},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0659},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0681},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0684},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0634},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0601},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.06},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0588},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0582},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0564},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0543},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0564},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0533},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0527},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0509},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0512},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0517},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0502},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0486},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0471},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0476},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0483},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0486},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0477},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0453},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0444},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.045},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0463},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.046},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0454},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0453},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0434},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0434},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0421},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0417},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0412},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0414},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0419},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0406},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0408},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0407},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0397},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0401},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0386},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0378},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0376},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.038},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0373},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0365},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0359},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0359},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0365},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0364},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0365},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0364},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0372},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0366},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0359},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0362},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0353},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0347},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0344},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0334},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0327},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0326},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0316},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0317},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0324},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0321},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.033},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0336},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0335},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0327},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0324},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0325},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0336},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0336},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0331},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.033},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0329},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0317},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0318},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0305},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0303},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0297},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0302},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.03},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0302},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0304},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0299},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0287},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0288},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.029},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0295},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0297},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0289},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0285},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0267},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0252},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0246},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0325},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0325},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0322},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0309},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0314},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.032},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0317},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0315},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0311},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0307},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0323},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0322},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0325},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0318},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0318},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0297},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0302},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0302},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0304},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0299},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0308},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0291},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0284},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0277},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0273},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0317},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0327},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0311},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0313},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0316},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0295},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0292},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0271},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0295},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0284},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0287},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0305},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.029},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0299},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0292},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0273},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0236},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.024},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0261},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0241},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0249},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0256},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0245},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0237},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0228},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0223},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0232},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0184},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0183},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0206},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0208},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0206},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0186},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0186},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0211},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0236},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0262},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0263},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0259},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0247},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0257},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.024},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0254},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0245},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0243},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0235},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0253},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0256},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0271},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0262},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0251},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0235},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0243},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0229},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0223},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0231},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.023},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0208},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0191},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0198},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0172},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0177},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0175},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0218},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.022},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0204},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0174},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0204},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0236},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0275},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0266},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0282},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0245},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0238},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0213},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0215},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0177},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0149},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0167},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0158},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0154},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.017},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0159},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0148},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0163},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0165},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0156},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0145},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0101},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0103},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0109},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0132},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.009},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0127},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0119},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0224},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.013},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0039},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9999},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9965},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9955},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.992},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.992},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9926},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9918},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9913},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9924},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9929},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9924},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9923},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9927},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9945},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.994},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.994},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9929},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9944},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9926},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.991},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9907},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9925},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9923},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9927},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9938},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.994},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9956},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9958},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9958},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9953},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.996},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9953},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9961},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9967},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9975},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9967},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9955},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9984},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0009},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0009},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9972},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9976},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.997},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.995},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9959},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9971},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0002},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9996},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9993},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9994},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0016},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0009},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0015},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0026},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0008},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0009},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9978},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9992},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9985},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9996},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0005},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0014},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0008},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0007},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.999},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0006},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9985},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9995},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0021},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0019},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.003},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0032},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0024},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0029},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0024},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0031},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0022},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0029},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0023},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0025},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0039},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0031},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0031},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0035},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0041},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0039},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0045},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0031},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0036},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0045},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.005},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0053},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0044},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0039},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0046},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0052},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0049},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0043},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0042},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0034},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0037},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0033},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0015},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0009},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.001},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0006},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0009},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0006},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0015},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0025},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0023},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.0018},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9994},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":1.001},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9998},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9994},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9984},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9987},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000016421,"lxr_nv_fc":0.9985}],"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":48015,"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"}}