window.pageData = {"fund":{"_id":3000000019198,"name":"华富灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019198","tickerId":19198,"shortName":"华富灵活配置混合C","currency":"CNY","fundCollectionId":4000050370000,"inceptionDate":"2023-09-06T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hflhpzhhxzqtzjj","fundCollection":{"_id":4000050370000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50370000","tickerId":50370000,"name":"华富基金管理有限公司"},"managers":[{"_id":7122408210080,"name":"李孝华","gender":"m","educationCode":"001002","resume":"李孝华：男，南开大学经济学硕士，硕士研究生学历，证券从业年限十一年。历任金瑞期货研究所贵金属研究员、国泰安信息技术有限公司量化投资平台设计与开发员、华泰柏瑞基金管理有限公司基金经理助理。2019年10月加入华富基金管理有限公司，曾任基金经理助理，现任指数投资部权益指数经理。自2021年5月7日至2024年10月27日担任华富中证100指数证券投资基金基金经理，自2023年2月9日至2024年12月25日担任华富中证科创创业50指数增强型证券投资基金基金经理，自2024年10月28日至2025年2月17日担任华富中证A100指数证券投资基金基金经理，自2021年6月28日起任华富中证证券公司先锋策略交易型开放式指数证券投资基金基金经理，自2021年8月11日起任华富中证稀有金属主题交易型开放式指数证券投资基金基金经理，自2021年11月17日起任华富中小企业100指数增强型证券投资基金基金经理，自2022年9月5日起任华富灵活配置混合型证券投资基金基金经理，自2023年2月9日起任华富中证人工智能产业交易型开放式指数证券投资基金基金经理，自2023年2月9日起任华富中证人工智能产业交易型开放式指数证券投资基金联接基金基金经理，自2023年3月24日起任华富永鑫灵活配置混合型证券投资基金基金经理，自2025年1月15日起任华富中证A100交易型开放式指数证券投资基金基金经理，自2025年2月18日起任华富中证A100交易型开放式指数证券投资基金联基金基金经理，自2025年4月29日起任华富中证全指自由现金流交易型开放式指数证券投资基金基金经理，自2025年5月7日起任华富新华中诚信红利价值指数型证券投资基金基金经理，自2025年6月10日起任华富华证沪深港汽车制造主题指数型发起式证券投资基金基金经理，具有基金从业资格。","tickerId":122408210080,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20801654","exchange":"fm","cnInfoCode":"db20801654","lastUpdated":"2025-07-07T14:59:05.069Z","followedNum":0,"currency":"CNY","workingDate":"2021-05-06T16:00:00.000Z","fundCompanyId":4000050370000,"fundManagerSecondLevel":"company","pinyin":"lxh","appointmentDate":"2023-09-06T16:00:00.000Z"},{"_id":7260308253980,"name":"朱程辉","gender":"m","educationCode":"001002","resume":"朱程辉：男，西安交通大学经济学硕士、硕士研究生学历，证券从业年限二十二年。历任德恒证券有限公司信息技术经理、东吴基金管理有限公司机构营销专员、德邦证券股份有限公司研究所研究员、湘财证券有限责任公司研究所研究员、华安证券股份有限公司研究所研究员。2015年11月加入华富基金管理有限公司，曾任研究发展部行业研究员、基金经理助理兼行业研究员，专户投资部投资经理助理、投资经理，自2025年3月3日起任华富灵活配置混合型证券投资基金基金经理，具有基金从业资格。","tickerId":260308253980,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020166","exchange":"fm","cnInfoCode":"j101020166","followedNum":0,"currency":"CNY","lastUpdated":"2025-03-06T22:56:53.318Z","workingDate":"2025-03-02T16:00:00.000Z","fundCompanyId":4000050370000,"fundManagerSecondLevel":"hybrid","pinyin":"zch","appointmentDate":"2025-03-02T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000019198,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1308,"f_h_s_a":4489,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000019198,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.7950737823144347,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.5608211399868968,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.7946299789193387,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.674442538593482,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.5165825522710887,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.939837219533656,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.9661390762843799},"fp":{"stockId":3000000019198,"type":"fp","f_p_r_d1":-0.0027023183046506194,"f_cagr_p_r_fs":-0.07139158717434635,"f_p_r_m1":-0.049692380501656586,"f_p_r_m3":-0.04175614411834916,"f_p_r_fys":-0.04175614411834916,"f_p_r_m6":-0.03946424300406581,"f_p_r_y1":0.16524009865080336,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y2":-0.054279995290239635},"ff":{"stockId":3000000019198,"type":"ff","f_m_f":602000,"f_m_f_r":0.012,"f_c_f":100333,"f_c_f_r":0.002,"f_m_a_c_f":702333,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-03-04T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000019198,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":0.8032,"f_nv_cr":-0.008762186844378683},"f_as":{"stockId":3000000019198,"type":"f_as","f_tas":46765462.933199994,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000000398,"stockCode":"000398","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2013-11-28T16:00:00.000Z","setUpScale":324627000,"market":"a","tickerId":398,"custody":"中国工商银行股份有限公司","name":"华富灵活配置混合型证券投资基金","shortName":"华富灵活配置混合A","fundSecondLevel":"hybrid","__csrcFundId":3554,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:36.447Z","masterFundFlag":1,"inceptionDate":"2013-12-17T16:00:00.000Z","fundCollectionId":4000050370000,"currency":"CNY","masterFundShortName":"华富灵活配置混合","pinyin":"hflhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000398,"stockId":600519,"holdings":2600,"marketCap":3580668,"netValueRatio":0.0398,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000398,"stockId":300750,"holdings":9300,"marketCap":3415518,"netValueRatio":0.038,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000398,"stockId":601318,"holdings":39700,"marketCap":2715480,"netValueRatio":0.0302,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000398,"stockId":601899,"holdings":66000,"marketCap":2275020,"netValueRatio":0.0253,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000398,"stockId":300308,"holdings":3200,"marketCap":1952000,"netValueRatio":0.0217,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000398,"stockId":600036,"holdings":45000,"marketCap":1894500,"netValueRatio":0.0211,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04182133135362598,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000398,"stockId":300502,"holdings":3900,"marketCap":1680432,"netValueRatio":0.0187,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000398,"stockId":603259,"holdings":16300,"marketCap":1477432,"netValueRatio":0.0164,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19093100062483215,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000398,"stockId":333,"holdings":17800,"marketCap":1391070,"netValueRatio":0.0155,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000398,"stockId":600900,"holdings":51000,"marketCap":1386690,"netValueRatio":0.0154,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0022018348623855655,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}}],"bondHoldings":[{"_id":"69723a811987889646e6e327","date":"2025-12-30T16:00:00.000Z","fundId":3000000000398,"stockCode":"019766","stockName":"25国债01","holdings":18000,"marketCap":1820079,"netValueRatio":0.0202,"lastUpdated":"2026-01-22T14:56:01.486Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a811987889646e6e328","date":"2025-12-30T16:00:00.000Z","fundId":3000000000398,"stockCode":"019773","stockName":"25国债08","holdings":10000,"marketCap":1010096,"netValueRatio":0.0112,"lastUpdated":"2026-01-22T14:56:01.489Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a811987889646e6e329","date":"2025-12-30T16:00:00.000Z","fundId":3000000000398,"stockCode":"118063","stockName":"金05转债","holdings":90,"marketCap":9000,"netValueRatio":0.0001,"lastUpdated":"2026-01-22T14:56:01.492Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"李孝华","d":"本基金基金经理、指数投资部权益指数经理","wy":null,"md":"南开大学经济学硕士、硕士研究生学历。历任金瑞期货研究所贵金属研究员、国泰安信息技术有限公司量化投资平台设计与开发员、华泰柏瑞基金管理有限公司基金经理助理。2019年10月加入华富基金管理有限公司，曾任基金经理助理，自2021年6月28日起任华富中证证券公司先锋策略交易型开放式指数证券投资基金基金经理，自2021年8月11日起任华富中证稀有金属主题交易型开放式指数证券投资基金基金经理，自2021年11月17日起任华富中小企业100指数增强型证券投资基金基金经理，自2022年9月5日起任华富灵活配置混合型证券投资基金基金经理，自2023年2月9日起任华富中证人工智能产业交易型开放式指数证券投资基金基金经理，自2023年2月9日起任华富中证人工智能产业交易型开放式指数证券投资基金联接基金基金经理，自2023年3月24日起任华富永鑫灵活配置混合型证券投资基金基金经理，自2025年1月15日起任华富中证A100交易型开放式指数证券投资基金基金经理，自2025年2月18日起任华富中证A100交易型开放式指数证券投资基金联接基金基金经理，自2025年4月29日起任华富中证全指自由现金流交易型开放式指数证券投资基金基金经理，自2025年5月7日起任华富新华中诚信红利价值指数型证券投资基金基金经理，自2025年6月10日起任华富华证沪深港汽车制造主题指数型发起式证券投资基金基金经理，自2025年7月25日起任华富中证全指自由现金流交易型开放式指数证券投资基金联接基金基金经理，自2025年8月19日起任华富中证A500指数型证券投资基金基金经理，具有基金从业资格。","ad":"2022-09-04T16:00:00.000Z"},{"name":"朱程辉","d":"本基金基金经理","wy":null,"md":"西安交通大学经济学硕士、硕士研究生学历。历任德恒证券有限公司信息技术经理、东吴基金管理有限公司机构营销专员、德邦证券股份有限公司研究所研究员、湘财证券有限责任公司研究所研究员、华安证券股份有限公司研究所研究员。2015年11月加入华富基金管理有限公司，曾任研究发展部行业研究员、基金经理助理兼行业研究员，专户投资部投资经理助理、投资经理，自2025年3月3日起任华富灵活配置混合型证券投资基金基金经理，具有基金从业资格。","ad":"2025-03-02T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8032},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8103},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8176},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8037},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8117},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8125},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8076},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8176},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8074},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7974},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8232},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8253},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8404},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.837},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8431},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8437},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8474},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8504},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8458},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8355},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8444},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8431},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8351},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8452},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8595},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8559},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8593},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8617},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8556},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8492},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8605},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8589},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8596},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8583},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8455},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.849},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8548},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8488},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8373},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.858},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8658},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8628},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8592},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8576},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8574},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8586},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8597},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8576},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8611},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8608},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8623},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8606},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8626},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8671},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8626},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8578},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8658},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8658},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8545},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8382},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8426},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8393},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8432},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8394},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8371},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8348},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8307},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8224},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8201},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8252},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8099},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8205},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8259},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8199},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8269},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8286},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8306},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8228},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8159},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8118},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8158},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8203},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8119},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8101},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8111},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.805},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7968},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7982},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8171},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8208},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8161},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.822},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8273},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8402},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8301},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8301},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8369},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8372},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8384},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8276},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8253},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8327},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8317},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8432},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8501},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8396},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8449},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8351},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8238},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8215},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8247},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8123},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8078},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8261},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8242},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8107},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.823},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8281},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8456},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8362},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8325},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8201},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.829},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8247},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8161},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8154},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.811},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8112},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8201},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8141},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8143},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8132},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.817},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7993},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.798},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8016},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7998},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7888},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7981},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8008},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8074},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8048},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7984},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7865},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7969},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.799},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7845},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7724},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.772},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7638},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7674},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.763},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.757},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7583},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7519},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7485},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7462},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.747},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7491},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7466},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7409},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7386},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7399},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7531},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7534},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7511},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7465},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7479},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7449},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7447},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7399},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7357},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7326},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7277},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7293},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7274},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7263},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7256},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7227},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7236},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7177},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.721},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7185},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7133},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7153},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7117},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7086},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7112},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7122},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7012},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.693},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6915},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6915},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6966},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6931},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6945},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6924},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6966},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6956},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6904},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6936},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6926},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6925},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6888},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6852},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6849},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6878},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6844},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6838},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6868},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6908},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6965},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6974},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.694},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6913},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6934},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6963},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7017},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6946},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6936},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6873},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6876},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6847},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.68},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6748},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6752},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6763},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6769},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6764},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6769},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6754},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6753},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6718},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6714},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6711},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6701},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6698},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6682},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6639},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6552},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6502},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6426},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6893},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6946},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6945},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6941},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6979},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7007},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6972},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6991},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7005},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.696},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7072},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.713},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.713},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7114},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7133},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6977},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7006},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7025},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7012},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7031},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7047},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6969},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6943},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6938},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6934},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7063},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7053},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6997},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.708},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7106},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7039},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7055},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7005},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7062},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7037},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6982},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7018},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6966},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6984},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6992},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6919},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.684},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6883},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6909},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6859},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6842},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6873},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6855},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.684},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.68},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6784},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6831},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6674},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6707},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6776},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6805},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6791},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6744},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6746},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6819},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7006},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7125},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7094},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7135},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7146},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7153},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7104},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7045},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7155},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7192},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7215},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7247},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7276},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7458},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7446},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7279},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7257},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7241},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7185},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7219},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7137},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7113},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7076},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7019},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7104},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7036},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7086},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7126},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7355},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7338},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7296},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7188},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7296},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7311},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7453},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7428},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7585},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7719},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.778},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7744},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7757},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7623},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.756},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7361},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7438},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7515},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7632},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7589},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7697},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7765},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7799},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7766},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7635},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7522},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7614},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7566},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7862},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7628},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7678},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7451},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8073},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8093},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7609},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7436},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7189},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7126},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6867},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6868},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6736},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6525},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6417},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6379},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6343},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6396},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6388},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.652},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6561},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6616},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6815},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6851},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6952},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6945},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.695},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.703},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7026},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6954},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6945},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6998},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6963},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7096},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6987},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.695},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6868},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6954},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6916},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6903},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6831},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6882},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6812},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6827},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7002},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.714},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7133},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6894},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.706},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7023},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.6909},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7138},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7162},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7471},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7588},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7743},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7731},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8012},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8029},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7921},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8073},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7864},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8114},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.795},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7935},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7764},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7771},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7796},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7848},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7698},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7699},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7561},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7648},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7575},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7547},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7693},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7691},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7842},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7937},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7926},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7935},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7885},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.797},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7969},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8043},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.7991},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8123},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8198},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8101},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8163},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8163},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8219},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8166},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8263},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8194},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.829},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8497},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8504},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8537},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.838},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8243},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8209},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8267},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8247},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8339},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8321},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8248},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8381},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8415},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8403},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8537},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8474},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8379},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8363},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8306},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8472},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8337},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8518},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8415},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8233},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8623},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8725},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8732},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8592},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8547},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000019198,"lxr_nv_fc":0.8344}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48053,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":233,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}