window.pageData = {"fund":{"_id":3000000019752,"stockCode":"019752","masterFundShortName":"海富通悦享一年持有期混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":19752,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"海富通悦享一年持有期混合A","fundCollectionId":4000050250000,"name":"海富通悦享一年持有期混合型证券投资基金","setUpAssetScale":115664247.73,"setUpDate":"2023-12-11T16:00:00.000Z","setUpShares":115664247.73,"inceptionDate":"2023-12-14T16:00:00.000Z","pinyin":"hftyxyncyqhhxzqtzjj","followedNum":0,"fundCollection":{"_id":4000050250000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50250000","tickerId":50250000,"name":"海富通基金管理有限公司"},"managers":[{"_id":7001025181100,"name":"江勇","gender":"m","educationCode":"001002","resume":"江勇先生：经济学硕士。历任国泰君安期货有限公司研究所高级分析师，资产管理部研究员、交易员、投资经理。2017年6月加入海富通基金管理有限公司。2018年7月起任海富通上证周期ETF、海富通上证周期ETF联接、海富通上证非周期ETF(2018年7月-2022年5月23日)、海富通中证100指数(LOF)(2018年7月-2022年5月23日)、海富通上证非周期ETF联接基金经理。2018年7月至2020年3月任海富通中证内地低碳指数(现海富通中证500增强)基金经理。2020年08月13日担任海富通中证长三角领先交易型开放式指数证券投资基金基金经理。2020年8月17日至2022年5月23日担任海富通中证长三角领先交易型开放式指数证券投资基金联接基金基金经理。2020年10月29日担任海富通稳固收益债券型证券投资基金基金经理。2021年2月起兼任海富通欣睿混合基金经理。2021年6月起兼任海富通中证港股通科技ETF和海富通策略收益债券基金经理。2022年5月23日离任海富通上证周期行业50交易型开放式指数证券投资基金联接基金基金经理。2023年1月19日任海富通强化回报混合型证券投资基金基金经理。","tickerId":1025181100,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20593729","exchange":"fm","cnInfoCode":"db20593729","lastUpdated":"2026-01-23T15:00:40.183Z","followedNum":0,"currency":"CNY","workingDate":"2018-07-09T16:00:00.000Z","fundCompanyId":4000050250000,"fundManagerSecondLevel":"hybrid","pinyin":"jy","appointmentDate":"2023-12-11T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000019752,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0775,"f_ind_h_s_r":0.9225,"f_h_a":1038,"f_h_s_a":508638,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":0.047699999999999965,"f_ins_h_s_r_c_hy":-0.047700000000000006,"f_ind_h_s_r_c_1y":0.04920000000000002,"f_ins_h_s_r_c_1y":-0.04920000000000001},"fpr":{"stockId":3000000019752,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.5910351714190614,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.2934497816593886,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.4144014201708643,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.4731846769582619,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.8755705020417968,"f_cagr_p_r_fs_ssc":9095,"f_cagr_p_r_fs_ssrp":0.5151748405542116,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.8279709392838609},"fp":{"stockId":3000000019752,"type":"fp","f_cagr_p_r_fs":0.04685664040016846,"f_p_r_d1":0.00009587727708515459,"f_p_r_fys":0.011060124394524529,"f_p_r_m1":-0.0028915213133106077,"f_p_r_m3":0.007194278539803145,"f_p_r_m6":0.01811314562427513,"f_p_r_y1":0.0505654457905389,"last_data_date":"2026-04-07T16:00:00.000Z","f_p_r_y2":0.09354087966125646},"ff":{"stockId":3000000019752,"type":"ff","f_m_f_r":0.008,"f_c_f_r":0.002,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2024-12-22T16:00:00.000Z","f_c_f":262107,"f_m_a_c_f":1310535,"f_m_f":1048428,"f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01},"f_nlacan":{"stockId":3000000019752,"type":"f_nlacan","f_nv_d":"2026-04-07T16:00:00.000Z","f_nv":1.069,"f_nv_cr":0.0030024394820789},"f_as":{"stockId":3000000019752,"type":"f_as","f_tas":308968841.70460004,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019753,"name":"海富通悦享一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019753","tickerId":19753,"shortName":"海富通悦享一年持有期混合C","currency":"CNY","__csrcFundId":13243,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:27.417Z","inceptionDate":"2023-12-14T16:00:00.000Z","fundCollectionId":4000050250000,"setUpAssetScale":130175341.89,"setUpDate":"2023-12-11T16:00:00.000Z","setUpShares":130175341.89,"pinyin":"hftyxyncyqhhxzqtzjj","followedNum":0}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019752,"stockId":600941,"holdings":112700,"marketCap":11388335,"netValueRatio":0.0031,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0346771111960259,"stock":{"stockCode":"600941","tickerId":600941,"exchange":"sh","stockType":"company","name":"中国移动"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019752,"stockId":600690,"holdings":394100,"marketCap":10282069,"netValueRatio":0.0028,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04038108347064284,"stock":{"stockCode":"600690","exchange":"sh","stockType":"company","tickerId":600690,"name":"海尔智家"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019752,"stockId":157,"holdings":1108400,"marketCap":9565492,"netValueRatio":0.0026,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07740324594257242,"stock":{"stockCode":"000157","exchange":"sz","stockType":"company","tickerId":157,"name":"中联重科"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019752,"stockId":598,"holdings":1292800,"marketCap":9269376,"netValueRatio":0.0025,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07657657657657624,"stock":{"stockCode":"000598","exchange":"sz","stockType":"company","tickerId":598,"name":"兴蓉环境"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019752,"stockId":601688,"holdings":369200,"marketCap":8709428,"netValueRatio":0.0024,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09099283655681001,"stock":{"stockCode":"601688","exchange":"sh","stockType":"company","tickerId":601688,"name":"华泰证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019752,"stockId":333,"holdings":104100,"marketCap":8135415,"netValueRatio":0.0022,"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":3000000019752,"stockId":601702,"holdings":351800,"marketCap":7201346,"netValueRatio":0.002,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.20553592461719616,"stock":{"stockCode":"601702","tickerId":601702,"exchange":"sh","stockType":"company","name":"华峰铝业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019752,"stockId":2078,"holdings":449500,"marketCap":7079625,"netValueRatio":0.0019,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10967731478921472,"stock":{"stockCode":"002078","exchange":"sz","stockType":"company","tickerId":2078,"name":"太阳纸业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019752,"stockId":2142,"holdings":217400,"marketCap":6106766,"netValueRatio":0.0017,"declarationDate":"2026-01-21T16:00:00.000Z","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":3000000019752,"stockId":600961,"holdings":361900,"marketCap":5826590,"netValueRatio":0.0016,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.008009858287122529,"stock":{"stockCode":"600961","exchange":"sh","stockType":"company","tickerId":600961,"name":"株冶集团"}}],"bondHoldings":[{"_id":"69723b621987889646e722af","date":"2025-12-30T16:00:00.000Z","fundId":3000000019752,"stockCode":"230405","stockName":"23农发05","holdings":1100000,"marketCap":112212958,"netValueRatio":0.0308,"lastUpdated":"2026-01-22T14:59:46.885Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b621987889646e722b0","date":"2025-12-30T16:00:00.000Z","fundId":3000000019752,"stockCode":"242400008","stockName":"24江苏银行永续债01","holdings":1000000,"marketCap":102651643,"netValueRatio":0.0282,"lastUpdated":"2026-01-22T14:59:46.888Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b621987889646e722b1","date":"2025-12-30T16:00:00.000Z","fundId":3000000019752,"stockCode":"2228029","stockName":"22中国银行永续债02","holdings":900000,"marketCap":94404600,"netValueRatio":0.026,"lastUpdated":"2026-01-22T14:59:46.891Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b621987889646e722b2","date":"2025-12-30T16:00:00.000Z","fundId":3000000019752,"stockCode":"2128038","stockName":"21农业银行永续债01","holdings":900000,"marketCap":92006181,"netValueRatio":0.0253,"lastUpdated":"2026-01-22T14:59:46.893Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b621987889646e722b3","date":"2025-12-30T16:00:00.000Z","fundId":3000000019752,"stockCode":"2128021","stockName":"21工商银行永续债01","holdings":770000,"marketCap":79535565,"netValueRatio":0.0219,"lastUpdated":"2026-01-22T14:59:46.896Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.22668706479129896,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"江勇","d":"本基金的基金经理；混合资产投资部总经理。","wy":14,"md":"经济学硕士，持有基金从业人员资格证书。历任国泰君安期货有限公司研究所高级分析师，资产管理部研究员、交易员、投资经理。2017年6月加入海富通基金管理有限公司，现任混合资产投资部总经理。2018年7月至2023年7月任海富通上证非周期ETF联接基金经理。2018年7月至2022年5月任海富通上证周期ETF、海富通上证周期ETF联接、海富通上证非周期ETF、海富通中证100指数(LOF)基金经理。2018年7月至2020年3月任海富通中证内地低碳指数（现海富通中证500增强）基金经理。2020年8月至2022年5月兼任海富通中证长三角领先ETF联接基金经理。2020年8月至2023年3月兼任海富通中证长三角领先ETF基金经理。2020年10月起兼任海富通稳固收益债券的基金经理。2021年2月起兼任海富通欣睿混合基金经理。2021年6月至2024年11月兼任海富通策略收益债券基金经理。2021年6月至2023年10月兼任海富通中证港股通科技ETF基金经理。2021年9月起兼任海富通欣利混合基金经理。2023年1月起兼任海富通强化回报混合基金经理。2023年11月起兼任海富通添利收益一年持有期债券基金经理。2023年12月起兼任海富通悦享一年持有期混合基金经理。2024年3月至2025年6月兼任海富通欣盈6个月持有期混合基金经理。2024年6月起兼任海富通红利优选混合基金经理。2025年7月起兼任海富通添合收益债券基金经理。","ad":"2023-12-11T16:00:00.000Z"},{"name":"郁星炜","d":"本基金的基金经理助理","wy":9,"md":"复旦大学金融工程专业硕士，持有基金从业人员资格证书。曾任花旗银行（中国）有限公司金融市场部分析师、西南证券股份有限公司宏观研究员、中国人保资产管理有限公司大类资产配置研究员及组合投资经理。2024年6月加入海富通基金管理有限公司，2025年1月至2025年11月任混合资产投资部基金经理助理，2025年11月起任海富通添合收益债券基金经理。","ad":"2025-01-02T16:00:00.000Z","dd":"2025-11-02T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.069},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0658},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0653},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0661},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0669},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0656},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0659},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0657},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0653},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0662},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0645},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0625},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0674},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0683},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0708},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0706},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0715},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0724},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0731},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0728},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0715},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0702},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0721},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0704},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0697},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0711},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0745},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0747},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0738},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.074},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0731},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0713},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0735},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.073},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.072},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0717},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0694},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0691},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0695},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0674},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.065},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0704},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0724},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0712},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0695},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0698},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.07},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0683},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0676},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0665},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.065},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0632},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0639},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0633},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0634},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.064},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0627},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0614},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.062},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0622},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0602},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0573},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0572},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0568},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0578},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0577},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0573},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0566},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0563},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0562},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0548},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0544},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0519},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0532},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0534},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0523},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0529},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.052},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0533},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0536},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0517},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0526},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0527},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0529},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0517},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0511},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0512},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0517},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0508},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0505},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0536},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0539},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0541},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0556},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0566},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0582},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0569},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0567},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.057},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.056},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0563},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0544},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0532},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0548},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0544},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0544},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0551},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0532},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0537},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0527},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0524},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0515},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0518},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0504},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0499},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0521},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0523},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0507},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0516},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0518},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0519},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.05},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0486},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0467},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0467},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0472},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0461},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0464},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0466},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0461},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0485},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0471},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0469},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0471},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0475},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.046},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0472},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0478},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0467},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.044},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0448},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0456},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0468},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0469},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0464},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0458},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0481},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0473},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0454},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0445},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0441},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0432},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0432},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0436},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0424},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0433},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0429},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0428},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0425},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0423},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0422},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0417},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0407},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0399},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0396},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0408},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0408},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0411},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0407},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0409},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0407},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0413},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0404},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0392},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0388},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0382},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0382},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0381},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.038},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0376},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0373},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0375},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0371},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0368},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0368},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.036},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0353},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0346},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0339},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0337},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0341},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0332},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0323},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0319},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0317},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0327},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0329},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0329},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0325},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0332},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0329},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0321},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0323},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0312},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0309},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0306},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0295},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0285},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.029},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0282},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0281},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0285},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0285},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0293},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0305},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0301},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.029},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0284},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0286},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0296},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0296},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0291},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.028},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0279},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.027},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0265},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0247},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0245},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0236},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0241},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0242},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0242},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0241},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0231},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0219},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0217},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0215},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0222},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0222},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0212},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.021},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0193},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0175},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0157},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0258},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0257},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.025},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0237},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0247},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0255},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0254},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.025},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0246},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0246},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0259},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0258},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0262},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0251},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.025},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0228},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0229},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0224},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0227},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0226},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0232},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0222},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0217},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0211},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0204},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0229},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0231},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0213},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0221},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0225},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0222},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0221},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0207},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0223},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0224},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.022},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0228},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0221},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0222},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0222},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.021},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0193},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0195},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.019},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0178},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0179},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0184},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0178},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0171},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0166},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0165},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0166},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0137},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0145},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0157},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0163},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0165},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0161},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0162},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0172},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0184},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0188},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0187},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0177},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0171},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0178},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0167},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0175},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0166},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0169},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0166},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0183},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.019},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0203},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0188},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0176},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.016},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.016},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0145},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0138},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0145},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0144},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0117},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0098},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0096},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0076},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0078},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0072},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0097},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0094},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.008},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0064},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0077},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0091},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0116},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0117},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0123},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0102},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0112},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.008},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0079},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0052},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.003},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0027},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0015},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0021},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0039},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0022},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0002},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0018},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0015},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0008},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9993},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9963},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9966},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9956},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9972},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9928},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.995},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9923},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":1.0042},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9979},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9914},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9891},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9847},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9833},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9786},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9784},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9791},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9779},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9777},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9783},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9783},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9788},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9796},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9807},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9818},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9803},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9801},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9793},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9806},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9784},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9765},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9761},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9773},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9753},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9748},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.976},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9765},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9787},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9774},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.98},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9808},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9816},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9813},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9829},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9836},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9838},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9835},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9829},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9849},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9859},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9859},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9826},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9829},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9833},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9807},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9804},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9823},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9843},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9847},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9844},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9842},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.985},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9857},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9864},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9865},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.985},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9858},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9843},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9865},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9861},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9874},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9885},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9887},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9878},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9878},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.987},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9877},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9853},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9841},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9866},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9873},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9887},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9893},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9888},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9894},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9891},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9897},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9889},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9888},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9883},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9891},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9905},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9892},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9908},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.991},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9913},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9912},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9917},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9901},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9903},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9925},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9925},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9935},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9923},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9912},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9912},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.992},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9913},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9906},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9899},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9873},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9885},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9871},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9828},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.982},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9814},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9811},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000019752,"lxr_nv_fc":0.9795}],"indexCandlestickList":[{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48081,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}