window.pageData = {"fund":{"_id":3000000040013,"name":"华安强化收益债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"040013","tickerId":40013,"shortName":"华安强化收益债券B","exchange":"jj","inceptionDate":"2009-04-12T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050040000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"haqhsyzqxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"郑伟山","stockType":"fund_manager","stockCode":"db20866011","exchange":"fm","tickerId":262319228000}],"hotMetrics":{"fss":{"stockId":3000000040013,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5349,"f_ind_h_s_r":0.46509999999999996,"f_h_a":1917,"f_h_s_a":25870,"f_ind_h_s_r_c_1y":-0.21830000000000005,"f_ind_h_s_r_c_hy":-0.5349,"f_ins_h_s_r_c_1y":0.21830000000000005,"f_ins_h_s_r_c_hy":0.5349,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000040013,"type":"fpr","f_p_r_fys_ssc":7429,"f_p_r_fys_ssrp":0.9969036079698438,"f_p_r_m1_ssc":7671,"f_p_r_m1_ssrp":0.9595827900912647,"f_p_r_m3_ssc":7560,"f_p_r_m3_ssrp":0.9939145389601799,"f_p_r_m6_ssc":7434,"f_p_r_m6_ssrp":0.997040226019104,"f_p_r_y1_ssc":6989,"f_p_r_y1_ssrp":0.08743560389238694,"f_p_r_y2_ssc":6078,"f_p_r_y2_ssrp":0.021392134276781306,"f_p_r_y3_ssc":5001,"f_p_r_y3_ssrp":0.0332,"f_p_r_y5_ssc":3454,"f_p_r_y5_ssrp":0.22531132348682306,"f_p_r_y10_ssc":747,"f_p_r_y10_ssrp":0.1876675603217158,"f_cagr_p_r_fs_ssc":7393,"f_cagr_p_r_fs_ssrp":0.04843073593073593},"fp":{"stockId":3000000040013,"type":"fp","f_p_r_fys":-0.04124930439621477,"f_p_r_m1":-0.01175880117588024,"f_p_r_m3":-0.0413159908186681,"f_p_r_m6":-0.06441759435242911,"f_p_r_y1":0.05379209544199948,"f_p_r_y3":0.22841296392021437,"f_p_r_y5":0.18701485067510681,"f_p_r_y10":0.530430409513376,"f_cagr_p_r_fs":0.06159945248070575,"f_p_r_d1":0,"f_p_r_y2":0.2966643343808175,"last_data_date":"2026-07-14T16:00:00.000Z","f_i_d":"2009-04-12T16:00:00.000Z"},"ff":{"stockId":3000000040013,"type":"ff","f_m_f":610405,"f_m_f_r":0.007,"f_c_f":174401,"f_c_f_r":0.002,"f_m_a_c_f":784806,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-12-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-15T16:00:00.000Z","f_m_fr":0.007,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000040013,"type":"f_nlacan","f_nv_d":"2026-07-14T16:00:00.000Z","f_nv":1.3783,"f_nv_cr":0.007897623400365816},"f_as":{"stockId":3000000040013,"type":"f_as","f_tas":264561203.8202,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000040012,"__csrcFundId":2807,"stockCode":"040012","shortName":"华安强化收益债券(040012)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":40012,"masterFundFlag":1,"lastUpdated":"2026-05-01T05:31:29.405Z","status":"normal","inceptionDate":"2009-04-12T16:00:00.000Z","name":"华安强化收益债券型证券投资基金","exchange":"jj","followedNum":6,"fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安强化收益债券","pinyin":"haqhsyzqxzqtzjj","memoNum":3}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040012,"stockId":1696,"holdings":2440000,"marketCap":48556000,"netValueRatio":0.0177,"quarterlyChange":-0.08252650991240251,"stock":{"stockCode":"001696","exchange":"sz","stockType":"company","tickerId":1696,"name":"宗申动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040012,"stockId":300059,"holdings":2450000,"marketCap":46280500,"netValueRatio":0.0169,"quarterlyChange":-0.18507333908541834,"stock":{"stockCode":"300059","exchange":"sz","stockType":"company","tickerId":300059,"name":"东方财富"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040012,"stockId":600760,"holdings":939964,"marketCap":46152232,"netValueRatio":0.0168,"quarterlyChange":-0.12336181417456382,"stock":{"stockCode":"600760","exchange":"sh","stockType":"company","tickerId":600760,"name":"中航沈飞"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040012,"stockId":2472,"holdings":1270000,"marketCap":45732700,"netValueRatio":0.0167,"quarterlyChange":-0.2404556000843706,"stock":{"stockCode":"002472","exchange":"sz","stockType":"company","tickerId":2472,"name":"双环传动"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040012,"stockId":601881,"holdings":3379965,"marketCap":43060754,"netValueRatio":0.0157,"quarterlyChange":-0.18956743002544607,"stock":{"stockCode":"601881","exchange":"sh","stockType":"company","tickerId":601881,"name":"中国银河"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040012,"stockId":2389,"holdings":1850000,"marketCap":40441000,"netValueRatio":0.0147,"quarterlyChange":-0.08840700583819927,"stock":{"stockCode":"002389","exchange":"sz","stockType":"company","tickerId":2389,"name":"航天彩虹"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040012,"stockId":2850,"holdings":187901,"marketCap":33634279,"netValueRatio":0.0123,"quarterlyChange":0.13391612821487464,"stock":{"stockCode":"002850","exchange":"sz","stockType":"company","tickerId":2850,"name":"科达利"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040012,"stockId":300133,"holdings":4600000,"marketCap":33074000,"netValueRatio":0.0121,"quarterlyChange":-0.13581730769230804,"stock":{"stockCode":"300133","exchange":"sz","stockType":"company","tickerId":300133,"name":"华策影视"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040012,"stockId":300415,"holdings":1350000,"marketCap":32049000,"netValueRatio":0.0117,"quarterlyChange":-0.08902532617037617,"stock":{"stockCode":"300415","exchange":"sz","stockType":"company","tickerId":300415,"name":"伊之密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040012,"stockId":300413,"holdings":1479945,"marketCap":30486867,"netValueRatio":0.0111,"quarterlyChange":-0.15642915642915656,"stock":{"stockCode":"300413","exchange":"sz","stockType":"company","tickerId":300413,"name":"芒果超媒"}}],"bondHoldings":[{"_id":"69e8fc2b1398d7984300445d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040012,"stockCode":"123107","stockName":"温氏转债","holdings":1443380,"marketCap":180427047,"netValueRatio":0.0657,"lastUpdated":"2026-04-22T16:49:47.170Z"},{"_id":"69e8fc2b1398d7984300445e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040012,"stockCode":"113056","stockName":"重银转债","holdings":1420000,"marketCap":180111827,"netValueRatio":0.0656,"lastUpdated":"2026-04-22T16:49:47.175Z"},{"_id":"69e8fc2b1398d7984300445f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040012,"stockCode":"113052","stockName":"兴业转债","holdings":1499300,"marketCap":179464566,"netValueRatio":0.0654,"lastUpdated":"2026-04-22T16:49:47.180Z"},{"_id":"69e8fc2b1398d79843004460","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040012,"stockCode":"113062","stockName":"常银转债","holdings":1219000,"marketCap":157426502,"netValueRatio":0.0574,"lastUpdated":"2026-04-22T16:49:47.184Z"},{"_id":"69e8fc2b1398d79843004461","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040012,"stockCode":"118024","stockName":"冠宇转债","holdings":1177620,"marketCap":143260699,"netValueRatio":0.0522,"lastUpdated":"2026-04-22T16:49:47.188Z"}]},"netValueList":[{"date":"2026-07-14T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3783},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3675},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.362},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3736},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3699},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3684},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3759},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3847},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3828},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3683},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3687},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3545},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3478},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3489},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.362},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3653},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3718},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3818},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3806},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3903},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3981},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3947},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.387},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3719},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3755},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3822},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3805},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3863},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3815},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3877},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3891},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3927},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3879},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3882},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3898},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4011},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4022},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4068},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4121},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4161},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4252},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4184},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4222},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.426},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4466},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4459},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4539},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4517},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4509},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4489},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4405},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4415},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.433},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4398},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4375},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4425},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4495},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4458},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4468},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4462},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4447},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4377},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4398},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4301},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4314},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4295},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4403},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4108},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.411},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.414},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4217},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4077},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4141},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.42},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4165},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4286},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4175},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4001},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4173},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4276},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4417},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4377},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4486},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4516},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4595},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4675},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4629},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.459},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4658},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4611},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.462},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4599},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4709},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4708},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4696},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4761},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.475},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4717},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4762},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4768},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4789},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4761},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4651},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4636},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4658},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4626},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4433},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4594},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.473},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4753},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4734},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4771},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4914},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4797},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4751},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4701},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4755},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4701},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4732},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4686},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4703},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4848},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4711},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4605},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4593},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4634},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4494},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4376},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4374},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4329},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4367},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4343},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4257},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4203},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4257},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.424},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4189},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4206},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4125},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4185},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.423},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.419},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4277},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.423},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4293},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.427},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4179},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4186},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4245},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4319},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4291},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4231},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4271},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4337},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4314},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4275},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4372},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4432},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4396},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4436},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4485},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4558},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4476},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4531},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.457},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4519},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4535},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4508},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4481},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4574},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4564},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4565},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4706},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4599},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4622},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4515},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4432},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4395},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4439},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4291},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4265},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4395},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4438},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4354},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4487},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4553},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.469},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4649},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4554},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4394},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4462},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4416},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4257},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4289},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4185},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.425},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4302},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4171},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4121},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4117},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4154},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3972},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4037},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4152},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4009},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3732},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3774},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3835},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3899},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4025},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3979},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3899},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4201},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4172},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.4111},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3964},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3924},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3845},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3842},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3715},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3588},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3637},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3567},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3607},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3542},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3573},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3577},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3479},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3392},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3298},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3318},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3397},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3462},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3451},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3521},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3514},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3383},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3412},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3389},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3316},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3266},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3142},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3079},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3111},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3176},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3146},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.312},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3138},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3029},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3089},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3108},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3028},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3077},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3058},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2958},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2945},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2994},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2863},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.275},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2707},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.275},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.281},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2807},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2803},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2778},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.283},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2848},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2779},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2845},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2772},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.278},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2715},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2643},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2576},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2574},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2506},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2531},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2581},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.26},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2666},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2696},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2673},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2654},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2639},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2615},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2705},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2699},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2734},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2606},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2659},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2593},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2595},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2489},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2439},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2446},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2509},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2475},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2523},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2454},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2481},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.24},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2393},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2387},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2454},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2518},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2506},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2513},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2379},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2271},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2167},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2717},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2773},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2762},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2757},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2839},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2851},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2859},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2813},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2809},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2829},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2978},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3015},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3059},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3079},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3094},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2951},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3015},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2998},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3006},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3006},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3003},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2892},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2861},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2772},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2798},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3025},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3059},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.295},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.296},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.3014},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2935},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2891},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2722},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2808},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2783},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2771},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2822},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2725},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2722},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2674},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.257},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2369},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2228},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2327},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2235},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2265},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2277},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2179},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2128},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2086},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2126},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2145},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1948},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.196},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1971},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1907},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1917},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1809},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1825},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1907},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2037},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2145},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2127},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2105},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2009},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2056},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2005},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2079},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2015},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1983},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1927},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1963},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2075},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.218},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2123},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2044},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1963},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1958},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1904},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1822},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.189},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1912},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1789},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1684},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.17},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1576},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1617},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1657},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1807},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1818},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.176},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.16},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.173},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1862},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2016},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2047},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.2165},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1957},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1976},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1886},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1873},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1715},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1539},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1592},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1563},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1564},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1619},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1602},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1518},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1603},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1588},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1573},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1497},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.124},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1206},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1215},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1291},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1135},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1322},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1398},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1976},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1469},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.1015},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0702},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0534},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.049},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0266},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.029},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.03},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0239},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0246},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0286},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0332},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0336},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0358},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0401},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0454},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.039},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0394},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0322},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.047},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0304},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0187},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0146},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0233},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0159},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0114},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0196},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0205},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0307},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0269},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0374},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0393},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0451},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0449},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0522},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0564},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.06},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0589},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0535},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0612},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0679},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.069},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0499},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0512},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0559},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0397},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0391},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0514},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0639},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.07},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0652},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0639},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000040013,"lxr_nv_fc":1.0693}],"indexCandlestickList":[{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48956,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}