window.pageData = {"fund":{"_id":3000000016827,"name":"安信稳健启航一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016827","tickerId":16827,"shortName":"安信稳健启航一年持有混合C","currency":"CNY","exchange":"jj","inceptionDate":"2022-12-27T16:00:00.000Z","fundCollectionId":4000050700000,"status":"normal","setUpDate":"2022-12-27T16:00:00.000Z","setUpAssetScale":21843034.86,"setUpShares":21843034.86,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"axwjqhyncyqhhxzqtzjj","fundCollection":{"_id":4000050700000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50700000","tickerId":50700000,"name":"安信基金管理有限责任公司"},"managers":[{"_id":7002523165830,"name":"袁玮","gender":"m","educationCode":"001001","resume":"袁玮：男，理学博士。历任安信证券股份有限公司安信基金筹备组研究员，安信基金管理有限责任公司研究部研究员、权益投资部基金经理、价值投资部副总经理。现任安信基金管理有限责任公司特定资产管理部总经理。2016年04月11日至今，任安信新常态沪港深精选股票型证券投资基金的基金经理；2017年03月16日至2018年03月28日，任安信新起点灵活配置混合型证券投资基金的基金经理；2018年03月21日至2021年01月14日，任安信比较优势灵活配置混合型证券投资基金的基金经理；2019年03月05日至2021年03月08日，任安信盈利驱动股票型证券投资基金的基金经理；2019年06月12日至2021年01月14日，任安信鑫发优选灵活配置混合型证券投资基金的基金经理；2019年06月12日至2023年04月23日，任安信动态策略灵活配置混合型证券投资基金的基金经理；2020年01月15日至今，任安信价值驱动三年持有期混合型发起式证券投资基金的基金经理；2021年06月29日至今，任安信价值启航混合型证券投资基金的基金经理；2021年12月29日至2022年08月18日，任安信永泰定期开放债券型发起式证券投资基金的基金经理；2021年12月29日至2022年09月26日，任安信新动力灵活配置混合型证券投资基金的基金经理；2022年08月30日至2024年12月15日，任安信招信一年持有期混合型证券投资基金的基金经理；2022年12月28日至今，任安信稳健启航一年持有期混合型证券投资基金的基金经理。","tickerId":2523165830,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20440520","exchange":"fm","cnInfoCode":"db20440520","lastUpdated":"2025-07-01T14:59:05.360Z","followedNum":6,"currency":"CNY","workingDate":"2016-04-10T16:00:00.000Z","fundCompanyId":4000050700000,"fundManagerSecondLevel":"hybrid","pinyin":"yw","appointmentDate":"2022-12-27T16:00:00.000Z"},{"_id":7002320153940,"name":"王涛","gender":"m","educationCode":"001002","resume":"王涛先生：经济学硕士，CFA、FRM。历任中国工商银行股份有限公司深圳分行资金运营部交易员，招商银行股份有限公司金融市场部交易员，东莞证券有限责任公司深圳分公司投资经理，融通基金管理有限公司基金经理，安信基金管理有限公司固定收益部投资经理。现任安信基金管理有限责任公司固定收益部基金经理。2018年12月4日至今任安信永瑞定期开放债券型发起式证券投资基金。2019年5月7日至2020年11月27日任安信聚利增强债券型证券投资基金的基金经理；2019年5月30日至2021年10月19日任安信鑫日享中短债债券型证券投资基金的基金经理；2020年3月5日至今，任安信丰泽39个月定期开放债券型证券投资基金的基金经理。2020年8月24日起任安信尊享添利利率债债券型证券投资基金基金经理。曾任安信尊享添益债券型证券投资基金的基金经理。2021年02月02日担任安信中债1-3年政策性金融债指数证券投资基金基金经理。2022年05月20日起任安信稳健回报6个月持有期混合型证券投资基金基金经理。2022年06月23日任安信尊享添益债券型证券投资基金的基金经理、安信新价值灵活配置混合型证券投资基金的基金经理。曾任安信永瑞定期开放债券型发起式证券投资基金基金经理、安信永盈一年定期开放债券型发起式证券投资基金基金经理。2022年06月23日任安信永泰定期开放债券型发起式证券投资基金基金经理。2022年11月25日至今，任安信臻享三个月定期开放债券型证券投资基金的基金经理。","tickerId":2320153940,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20275652","exchange":"fm","cnInfoCode":"db20275652","lastUpdated":"2024-05-16T10:30:28.233Z","followedNum":0,"currency":"CNY","workingDate":"2015-01-20T16:00:00.000Z","fundCompanyId":4000050700000,"fundManagerSecondLevel":"bond","pinyin":"wt","appointmentDate":"2024-01-15T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000016827,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.265,"f_ind_h_s_r":0.735,"f_h_a":64,"f_h_s_a":174558,"f_ind_h_s_r_c_hy":-0.265,"f_ins_h_s_r_c_hy":0.265,"f_ind_h_s_r_c_1y":-0.265,"f_ins_h_s_r_c_1y":0.265,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000016827,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.5860423832242316,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.23553177549683338,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.5855985798291357,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.5988564894225271,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.929464071136746,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.8714322781525687,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.6282446106467224,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.5922415050313549},"fp":{"stockId":3000000016827,"type":"fp","f_p_r_fys":-0.008758271701051146,"f_p_r_m1":-0.013749031758326868,"f_cagr_p_r_fs":0.022255643684494508,"f_p_r_m3":-0.008758271701051146,"f_p_r_d1":-0.0017695818198751878,"f_p_r_m6":-0.02083099025167401,"f_p_r_y1":0.0010621122580705133,"f_p_r_y2":0.053987318585397404,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y3":0.06717655308155068},"ff":{"stockId":3000000016827,"type":"ff","f_m_f":326710,"f_m_f_r":0.008,"f_c_f":81677,"f_c_f_r":0.002,"f_m_a_c_f":408387,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-24T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01},"f_nlacan":{"stockId":3000000016827,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.0186,"f_nv_cr":-0.0015683199372672485},"f_as":{"stockId":3000000016827,"type":"f_as","f_tas":18300288.9692,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016826,"__csrcFundId":12041,"stockCode":"016826","shortName":"安信稳健启航一年持有混合A","masterFundShortName":"安信稳健启航一年持有混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":16826,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:39.066Z","status":"normal","exchange":"jj","fundCollectionId":4000050700000,"name":"安信稳健启航一年持有期混合型证券投资基金","inceptionDate":"2022-12-27T16:00:00.000Z","setUpDate":"2022-12-27T16:00:00.000Z","setUpAssetScale":179717453.41,"setUpShares":179717453.41,"pinyin":"axwjqhyncyqhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016826,"stockId":688169,"holdings":9987,"marketCap":1518623,"netValueRatio":0.0274,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.27514539040899955,"stock":{"stockCode":"688169","tickerId":688169,"exchange":"sh","stockType":"company","name":"石头科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016826,"stockId":1000000000002328,"holdings":52000,"marketCap":768387,"netValueRatio":0.0138,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.05395344237708444,"stock":{"stockCode":"02328","exchange":"hk","stockType":"company","tickerId":2328,"name":"中国财险"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016826,"stockId":1000000000001109,"holdings":27000,"marketCap":663324,"netValueRatio":0.012,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.10452759765770325,"stock":{"stockCode":"01109","exchange":"hk","stockType":"company","tickerId":1109,"name":"华润置地"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016826,"stockId":601668,"holdings":113520,"marketCap":582357,"netValueRatio":0.0105,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.058715596330275344,"stock":{"stockCode":"601668","exchange":"sh","stockType":"company","tickerId":601668,"name":"中国建筑"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016826,"stockId":2142,"holdings":20700,"marketCap":581463,"netValueRatio":0.0105,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.07421909171888919,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016826,"stockId":1000000000002601,"holdings":13600,"marketCap":432389,"netValueRatio":0.0078,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.1362169141381555,"stock":{"stockCode":"02601","exchange":"hk","stockType":"company","tickerId":2601,"name":"中国太保"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016826,"stockId":603486,"holdings":4800,"marketCap":387264,"netValueRatio":0.007,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.24948837209302366,"stock":{"stockCode":"603486","exchange":"sh","stockType":"company","tickerId":603486,"name":"科沃斯"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016826,"stockId":1000000000003900,"holdings":49000,"marketCap":374863,"netValueRatio":0.0068,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.10842105263157875,"stock":{"stockCode":"03900","exchange":"hk","stockType":"company","tickerId":3900,"name":"绿城中国"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016826,"stockId":1000000000001908,"holdings":26000,"marketCap":367520,"netValueRatio":0.0066,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.1252096143096708,"stock":{"stockCode":"01908","exchange":"hk","stockType":"company","tickerId":1908,"name":"建发国际集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016826,"stockId":1000000000000688,"holdings":33000,"marketCap":365126,"netValueRatio":0.0066,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.14666676375357335,"stock":{"stockCode":"00688","exchange":"hk","stockType":"company","tickerId":688,"name":"中国海外发展"}}],"bondHoldings":[{"_id":"6970e469022f6000e3fdbe9e","date":"2025-12-30T16:00:00.000Z","fundId":3000000016826,"stockCode":"250019","stockName":"25附息国债19","holdings":120000,"marketCap":12038988,"netValueRatio":0.217,"lastUpdated":"2026-01-21T14:36:25.958Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e469022f6000e3fdbe9f","date":"2025-12-30T16:00:00.000Z","fundId":3000000016826,"stockCode":"09240417","stockName":"24农发清发17","holdings":70000,"marketCap":7097073,"netValueRatio":0.1279,"lastUpdated":"2026-01-21T14:36:25.961Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e469022f6000e3fdbea0","date":"2025-12-30T16:00:00.000Z","fundId":3000000016826,"stockCode":"250420","stockName":"25农发20","holdings":50000,"marketCap":4962826,"netValueRatio":0.0894,"lastUpdated":"2026-01-21T14:36:25.964Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e469022f6000e3fdbea1","date":"2025-12-30T16:00:00.000Z","fundId":3000000016826,"stockCode":"102485544","stockName":"24车谷城发MTN002","holdings":30000,"marketCap":3010394,"netValueRatio":0.0543,"lastUpdated":"2026-01-21T14:36:25.967Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e469022f6000e3fdbea2","date":"2025-12-30T16:00:00.000Z","fundId":3000000016826,"stockCode":"019774","stockName":"25注特01","holdings":24000,"marketCap":2411450,"netValueRatio":0.0435,"lastUpdated":"2026-01-21T14:36:25.970Z","declarationDate":"2026-01-20T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-26T16:00:00.000Z","managers":[{"name":"王涛","d":"本基金的基金经理","wy":23,"md":"王涛先生，经济学硕士，CFA、FRM。历任中国工商银行股份有限公司深圳分行资金运营部交易员、招商银行股份有限公司金融市场部交易员、东莞证券有限责任公司深圳分公司投资经理、融通基金管理有限公司基金经理、安信基金管理有限公司固定收益部投资经理。现任安信基金管理有限责任公司固定收益部基金经理。现任安信丰泽39个月定期开放债券型证券投资基金、安信尊享添利利率债债券型证券投资基金、安信臻享三个月定期开放债券型证券投资基金、安信稳健启航一年持有期混合型证券投资基金、安信180天持有期债券型证券投资基金的基金经理。","ad":"2024-01-15T16:00:00.000Z"},{"name":"袁玮","d":"本基金的基金经理，特定资产管理部总经理","wy":15,"md":"袁玮先生，理学博士。历任安信证券股份有限公司安信基金筹备组研究员，安信基金管理有限责任公司研究部研究员、权益投资部基金经理、价值投资部副总经理。现任安信基金管理有限责任公司特定资产管理部总经理。现任安信新常态沪港深精选股票型证券投资基金、安信价值驱动三年持有期混合型发起式证券投资基金、安信价值启航混合型证券投资基金、安信稳健启航一年持有期混合型证券投资基金、安信价值共赢混合型证券投资基金的基金经理。","ad":"2022-12-27T16:00:00.000Z"},{"name":"柴迪伊","d":"本基金的基金经理助理","wy":10,"md":"柴迪伊女士，理学硕士，曾任安信基金管理有限责任公司运营部交易员、固定收益研究部研究员、固定收益部基金经理助理，现任安信基金管理有限责任公司固定收益部基金经理。现任安信臻享三个月定期开放债券型证券投资基金、安信稳健启航一年持有期混合型证券投资基金的基金经理助理；安信聚利增强债券型证券投资基金、安信尊享添利利率债债券型证券投资基金、安信鑫日享中短债债券型证券投资基金、安信宏盈18个月持有期混合型证券投资基金、安信平稳双利3个月持有期混合型证券投资基金、安信新价值灵活配置混合型证券投资基金、安信楚盈一年持有期混合型证券投资基金的基金经理。","ad":"2024-01-09T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0186},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0202},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0217},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.02},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0215},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0214},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.021},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0232},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0217},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0179},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0236},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0254},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.029},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0297},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0296},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0303},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0311},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0315},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0311},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0291},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.033},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.031},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0307},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0328},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0363},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0385},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0388},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0422},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0411},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0401},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.042},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0421},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.042},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0422},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0402},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.041},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0392},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0351},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0322},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.036},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0388},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0352},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0338},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0328},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0336},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0338},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.034},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0336},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0315},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0315},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0319},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0326},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.032},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0334},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0331},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0326},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0322},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0344},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0314},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0276},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0275},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0276},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0303},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0304},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0297},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0297},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0298},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0311},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0296},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0298},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0273},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0286},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0308},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0287},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0295},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0276},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0303},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0322},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0302},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0317},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0319},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0318},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0314},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0321},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0324},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0335},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0331},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0328},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0351},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0332},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0338},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0361},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0377},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0392},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0378},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0355},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0353},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0315},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.033},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0318},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0316},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0331},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.033},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.037},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0396},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0388},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0389},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0373},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0372},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0373},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0368},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0348},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0333},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0361},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0365},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0349},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0355},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0383},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0379},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0403},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0393},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0387},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0382},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0383},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0386},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0403},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0434},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0439},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0479},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0438},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0447},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0445},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0439},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0442},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0443},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0442},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0434},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.042},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0441},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0449},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0465},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0456},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0444},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.046},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0483},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0496},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0464},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0462},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0451},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0451},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.046},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0449},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0424},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0425},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0416},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0395},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0403},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0404},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0389},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0388},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0371},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.035},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0352},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0387},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0391},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0387},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0368},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0351},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0356},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0349},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0339},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0333},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0331},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.032},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0332},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0337},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0309},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.031},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0279},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0289},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0287},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0284},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0288},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0279},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0253},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0251},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0266},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0292},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0279},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0227},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0206},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0207},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0197},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0225},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0242},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0247},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0228},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0237},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0238},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.022},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0212},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0209},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0203},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0204},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0201},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0198},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.02},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0207},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0197},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.021},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.023},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.023},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0226},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0223},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0198},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0198},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0213},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0223},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0199},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0198},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0157},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0169},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0147},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0138},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0117},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0107},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0107},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.013},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0126},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0127},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0135},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0118},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0124},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0126},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0115},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0107},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0121},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0111},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0112},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0078},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0049},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0023},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0175},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0174},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0166},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0165},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0187},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0207},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0194},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0198},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0194},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.019},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0207},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.023},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0223},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.021},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0201},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0141},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0141},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0141},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.016},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0178},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0202},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0168},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0151},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0138},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0145},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0198},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.02},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0151},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0176},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0175},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0145},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0141},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0128},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0156},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0174},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0143},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0141},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0123},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0127},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0121},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.011},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0074},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0084},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0078},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0066},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0079},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0094},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.008},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.008},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0072},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0051},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0053},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0014},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0032},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0066},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0079},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0069},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0053},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0039},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0035},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0057},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0073},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0055},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0044},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0041},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0054},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0041},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0044},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0039},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0041},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0035},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0048},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0068},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0087},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0073},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0069},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0049},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0041},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0011},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0008},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0012},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9965},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9933},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9936},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9901},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.99},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9909},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9948},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9954},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9946},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9929},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9947},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9966},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0001},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9999},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0011},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9998},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0007},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9971},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9986},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9953},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9934},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.993},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9937},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9961},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9987},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9967},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9957},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.999},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9984},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9993},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9969},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9895},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9934},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9927},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9958},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9864},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9922},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9871},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":1.0079},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9953},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9797},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9728},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9641},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9639},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9568},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9551},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9545},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9528},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.951},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9515},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9523},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9506},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9516},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9546},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.957},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9545},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9555},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9536},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9572},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9525},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9514},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9531},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9546},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9531},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9515},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9523},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9526},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.955},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9542},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9557},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9573},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9588},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9591},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9602},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9608},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9605},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.96},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9592},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9626},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9651},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9679},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9613},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9631},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9642},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9605},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9613},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9649},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9706},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9716},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.972},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9706},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9704},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9715},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9747},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.973},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9696},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9701},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9678},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9716},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9723},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9741},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9749},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9765},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.975},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.975},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.974},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9769},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9746},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9737},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9769},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9787},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9807},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9811},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9814},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9831},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9826},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9834},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9831},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9837},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.983},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9842},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9854},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9841},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9845},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9856},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9855},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9863},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9869},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9861},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9882},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9898},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9896},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9907},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9902},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9875},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9859},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9862},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9862},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.986},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9836},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9805},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9823},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9805},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9764},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9766},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.973},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9702},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.97},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9688},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9695},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9686},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9691},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9678},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9635},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9662},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.966},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9662},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9646},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9665},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000016827,"lxr_nv_fc":0.9652}],"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":48018,"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"}}