window.pageData = {"fund":{"_id":3000000020623,"name":"汇添富稳健收益混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020623","tickerId":20623,"shortName":"汇添富稳健收益混合B","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-01-29T16:00:00.000Z","fundCollectionId":4000050460000,"pinyin":"htfwjsyhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"徐一恒","stockType":"fund_manager","stockCode":"8801619670","exchange":"fm","tickerId":242508194690},{"name":"李安","stockType":"fund_manager","stockCode":"db20920478","exchange":"fm","tickerId":1201237360},{"name":"丁云波","stockType":"fund_manager","stockCode":"j101019587","exchange":"fm","tickerId":42502244060}],"hotMetrics":{"fss":{"stockId":3000000020623,"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":6,"f_h_s_a":12515,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000020623,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.42534490431686695,"f_p_r_m1_ssc":9231,"f_p_r_m1_ssrp":0.3789815817984832,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.3898323655089295,"f_p_r_m6_ssc":8818,"f_p_r_m6_ssrp":0.4714755585800159,"f_p_r_y1_ssc":8347,"f_p_r_y1_ssrp":0.5934579439252337,"f_cagr_p_r_fs_ssc":9174,"f_cagr_p_r_fs_ssrp":0.3295541262400523,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.6477816582589574},"fp":{"stockId":3000000020623,"type":"fp","f_p_r_d1":-0.003001448975367471,"f_cagr_p_r_fs":0.09501525424821566,"f_p_r_m1":0.03968474733426053,"f_p_r_m3":0.04142286616513391,"f_p_r_m6":0.0888522043115163,"f_p_r_fys":0.08369575722431577,"f_p_r_y1":0.1845552503697443,"last_data_date":"2026-05-18T16:00:00.000Z","f_p_r_y2":0.17957079739112158},"ff":{"stockId":3000000020623,"type":"ff","f_m_f":8018863,"f_m_f_r":0.01,"f_c_f":1603772,"f_c_f_r":0.002,"f_m_a_c_f":9622635,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-07-17T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-22T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000020623,"type":"f_nlacan","f_nv_d":"2026-05-18T16:00:00.000Z","f_nv":1.1213,"f_nv_cr":0.014934829833453955},"f_as":{"stockId":3000000020623,"type":"f_as","f_tas":314977.74,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009736,"__csrcFundId":7802,"stockCode":"009736","name":"汇添富稳健收益混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9736,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-30T21:57:42.792Z","status":"normal","exchange":"jj","shortName":"汇添富稳健收益混合(009736)","inceptionDate":"2020-07-22T16:00:00.000Z","followedNum":7,"fundCollectionId":4000050460000,"currency":"CNY","masterFundShortName":"汇添富稳健收益混合","setUpDate":"2020-07-22T16:00:00.000Z","setUpAssetScale":9416207556.65,"setUpShares":9416207556.65,"memoNum":1,"pinyin":"htfwjsyhhxzqtzjj"},{"_id":3000000009737,"name":"汇添富稳健收益混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"009737","tickerId":9737,"shortName":"汇添富稳健收益混合C","__csrcFundId":7802,"lastUpdated":"2025-01-04T00:32:05.133Z","exchange":"jj","inceptionDate":"2020-07-22T16:00:00.000Z","followedNum":3,"fundCollectionId":4000050460000,"currency":"CNY","status":"normal","setUpDate":"2020-07-22T16:00:00.000Z","setUpAssetScale":12217374773.79,"setUpShares":12217374773.79,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfwjsyhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009736,"stockId":605376,"holdings":290079,"marketCap":26751085,"netValueRatio":0.046,"quarterlyChange":0.4100917431192663,"stock":{"stockCode":"605376","tickerId":605376,"exchange":"sh","stockType":"company","name":"博迁新材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009736,"stockId":636,"holdings":1000045,"marketCap":18930851,"netValueRatio":0.0325,"quarterlyChange":0.16277641277641264,"stock":{"stockCode":"000636","exchange":"sz","stockType":"company","tickerId":636,"name":"风华高科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009736,"stockId":300014,"holdings":300000,"marketCap":18669000,"netValueRatio":0.0321,"quarterlyChange":-0.05368004866180032,"stock":{"stockCode":"300014","exchange":"sz","stockType":"company","tickerId":300014,"name":"亿纬锂能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009736,"stockId":300274,"holdings":112000,"marketCap":16885120,"netValueRatio":0.029,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009736,"stockId":300568,"holdings":1040000,"marketCap":15402400,"netValueRatio":0.0265,"quarterlyChange":-0.02885245901639355,"stock":{"stockCode":"300568","exchange":"sz","stockType":"company","tickerId":300568,"name":"星源材质"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009736,"stockId":300661,"holdings":200100,"marketCap":13532763,"netValueRatio":0.0233,"quarterlyChange":-0.014714452214452778,"stock":{"stockCode":"300661","exchange":"sz","stockType":"company","tickerId":300661,"name":"圣邦股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009736,"stockId":300850,"holdings":213900,"marketCap":9471492,"netValueRatio":0.0163,"quarterlyChange":0.07034082668600528,"stock":{"stockCode":"300850","tickerId":300850,"exchange":"sz","stockType":"company","name":"新强联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009736,"stockId":2602,"holdings":500000,"marketCap":7980000,"netValueRatio":0.0137,"quarterlyChange":-0.06447831184056252,"stock":{"stockCode":"002602","exchange":"sz","stockType":"company","tickerId":2602,"name":"世纪华通"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009736,"stockId":600309,"holdings":100000,"marketCap":7945000,"netValueRatio":0.0137,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009736,"stockId":600189,"holdings":999947,"marketCap":7489603,"netValueRatio":0.0129,"quarterlyChange":0.08393632416787189,"stock":{"stockCode":"600189","exchange":"sh","stockType":"company","tickerId":600189,"name":"泉阳泉"}}],"bondHoldings":[{"_id":"69e8fa011398d7984300197e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009736,"stockCode":"240821","stockName":"24穗投02","holdings":500000,"marketCap":51395068,"netValueRatio":0.0883,"lastUpdated":"2026-04-22T16:40:33.748Z"},{"_id":"69e8fa011398d7984300197f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009736,"stockCode":"240617","stockName":"24沪国投","holdings":500000,"marketCap":51025643,"netValueRatio":0.0877,"lastUpdated":"2026-04-22T16:40:33.752Z"},{"_id":"69e8fa011398d79843001980","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009736,"stockCode":"230207","stockName":"23国开07","holdings":400000,"marketCap":40755287,"netValueRatio":0.0701,"lastUpdated":"2026-04-22T16:40:33.756Z"},{"_id":"69e8fa011398d79843001981","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009736,"stockCode":"240813","stockName":"24常熟01","holdings":350000,"marketCap":36598358,"netValueRatio":0.0629,"lastUpdated":"2026-04-22T16:40:33.760Z"},{"_id":"69e8fa011398d79843001982","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009736,"stockCode":"240444","stockName":"23济建G2","holdings":300000,"marketCap":31359287,"netValueRatio":0.0539,"lastUpdated":"2026-04-22T16:40:33.763Z"}]},"netValueList":[{"date":"2026-05-18T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.1213},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.1048},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.1058},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.1034},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.1182},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.1188},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.118},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.105},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.1053},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.1062},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.1031},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.1},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0913},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.092},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0894},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0839},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.087},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0766},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0752},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0785},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0771},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0696},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.075},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0701},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0656},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0596},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0604},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0435},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0401},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0405},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0483},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0428},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0535},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0567},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0547},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0597},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0514},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0498},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0613},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0605},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.07},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0672},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0724},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0727},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0777},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0793},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0733},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0666},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0703},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0691},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0659},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.069},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0805},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.083},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0864},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0921},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0847},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0767},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0856},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0831},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0798},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0768},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0687},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0684},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0735},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0689},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0572},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0821},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0979},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0993},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.086},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0856},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0785},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0772},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0789},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0726},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0687},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0591},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0572},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0551},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0537},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0527},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0508},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0455},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0473},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0483},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0396},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0347},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0367},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0379},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0455},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0415},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0428},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0432},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0381},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0299},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0304},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0265},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0213},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0291},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0285},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0237},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0246},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0211},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0267},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0293},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0249},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0279},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0274},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0298},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0249},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.022},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0224},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0243},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0195},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0168},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0261},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0298},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0244},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.033},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.036},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0438},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0345},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0392},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0392},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0386},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0366},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0309},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0274},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0351},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0372},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0396},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.038},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0302},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.035},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0335},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.031},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0304},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.032},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0287},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0318},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0399},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0418},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0367},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.051},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0448},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0602},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0386},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0346},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0215},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0247},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0265},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.026},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0262},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0189},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0159},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0206},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0202},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0216},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0204},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0193},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0126},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.013},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.01},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0117},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9994},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0092},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0098},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0174},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0093},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0073},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0017},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0084},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0089},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":1.0007},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9942},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9944},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9927},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9956},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9974},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9911},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.995},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9874},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9873},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9871},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9858},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9858},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9837},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9822},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9772},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9811},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9857},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.986},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9847},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9788},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9809},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9805},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9803},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9782},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9721},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9701},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9666},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9674},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9646},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9614},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9604},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9605},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9637},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9618},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9629},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9636},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9621},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.962},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9601},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9597},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9581},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9582},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9575},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.958},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9573},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.958},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9627},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9626},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9633},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9667},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9625},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9592},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.958},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9563},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9572},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9559},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9577},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9554},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9497},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9503},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9507},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9509},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.955},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9555},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9539},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9542},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9479},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9466},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9462},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9456},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9479},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9481},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9466},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9487},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.949},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9513},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9503},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9446},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9451},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9446},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9452},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9471},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9476},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9569},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9543},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9483},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.95},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9525},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9485},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9482},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9421},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9388},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9328},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9303},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9292},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9591},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9632},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9638},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9627},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9644},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9641},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9624},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9618},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9639},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.962},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9684},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.971},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9732},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9687},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9679},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9606},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9611},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9611},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9633},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9662},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.968},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9641},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9608},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9604},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9606},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9706},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9718},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9684},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9729},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9767},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9729},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9749},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9706},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9718},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9738},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.971},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9741},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9718},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9725},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9717},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9694},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9647},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.961},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9619},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9593},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9615},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9617},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9598},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9603},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9583},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9589},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9579},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9559},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9563},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9569},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9574},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9591},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.957},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9579},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9576},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9591},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9595},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9601},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9583},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9583},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9601},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9587},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9596},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9586},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9598},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9597},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9621},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9634},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9657},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.964},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9622},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9582},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9566},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9547},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9538},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9535},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9528},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9499},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9471},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9472},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9449},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9454},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.946},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9485},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9477},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9463},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9423},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9439},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9474},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.954},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9532},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9585},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9539},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9556},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9533},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9543},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.95},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9473},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9458},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9472},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9482},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9495},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9501},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9507},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9547},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9522},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9536},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9524},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9483},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9478},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9459},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9473},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9428},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9413},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9374},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9485},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.951},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9501},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9526},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9511},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.949},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9468},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9456},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9453},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9452},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9436},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9424},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.942},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9421},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9418},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9424},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9421},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9416},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9413},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9414},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9405},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9412},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9416},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9419},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9445},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9456},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9464},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9461},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9469},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9471},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9462},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9465},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9465},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9449},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9441},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9477},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9494},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.952},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9502},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9529},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9531},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9525},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9508},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9508},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9506},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9493},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9488},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9499},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9486},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9479},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9479},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9483},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9475},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9488},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9487},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9478},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.948},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9475},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9495},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9481},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9483},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9494},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9495},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9494},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9494},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9487},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9486},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9456},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9465},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9466},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9466},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9484},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9494},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9485},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9472},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9462},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9481},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9477},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9498},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9475},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9528},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9521},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9493},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9525},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9508},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9522},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9511},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9564},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9552},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9544},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9494},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9502},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9521},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000020623,"lxr_nv_fc":0.9543}],"indexCandlestickList":[{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48501,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}