window.pageData = {"fund":{"_id":3000000002035,"stockCode":"002035","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2012-11-18T16:00:00.000Z","setUpScale":206445000,"market":"a","tickerId":2035,"custody":"中国工商银行股份有限公司","name":"安信平稳增长混合型发起式证券投资基金","shortName":"安信平稳增长混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2015-11-18T16:00:00.000Z","fundCollectionId":4000050700000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"axpwzzhhxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50700000","tickerId":50700000,"name":"安信基金管理有限责任公司"},"managers":[{"name":"张立聪","stockType":"fund_manager","stockCode":"j101020434","exchange":"fm","tickerId":261203250350}],"hotMetrics":{"fss":{"stockId":3000000002035,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6191,"f_ind_h_s_r":0.3809,"f_h_a":2197,"f_h_s_a":7969,"f_ind_h_s_r_c_1y":-0.15410000000000001,"f_ind_h_s_r_c_hy":-0.05830000000000002,"f_ins_h_s_r_c_1y":0.15409999999999996,"f_ins_h_s_r_c_hy":0.05830000000000002,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000002035,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.3869206773618538,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.6598902871894159,"f_p_r_m3_ssc":9139,"f_p_r_m3_ssrp":0.2530094112497264,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.46953002023836293,"f_p_r_y1_ssc":8395,"f_p_r_y1_ssrp":0.5773171312842507,"f_p_r_y2_ssc":7790,"f_p_r_y2_ssrp":0.5733727050969316,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.501497646555413,"f_p_r_y5_ssc":4467,"f_p_r_y5_ssrp":0.43148231079265564,"f_cagr_p_r_fs_ssc":9238,"f_cagr_p_r_fs_ssrp":0.558839450037891,"f_p_r_y10_ssc":1417,"f_p_r_y10_ssrp":0.7725988700564972},"fp":{"stockId":3000000002035,"type":"fp","f_p_r_fys":0.10012933088285436,"f_p_r_m1":-0.021966717095310062,"f_p_r_m3":0.15525375268048625,"f_p_r_m6":0.09092136348295665,"f_p_r_y1":0.14966567079243243,"f_p_r_y3":0.19276752767527716,"f_p_r_y5":0.15674205553964815,"f_cagr_p_r_fs":0.045657294351483024,"f_p_r_d1":0.0013519282766474294,"f_p_r_y2":0.25999844078896217,"last_data_date":"2026-06-15T16:00:00.000Z","f_p_r_y10":0.5527761938582743,"f_i_d":"2015-11-18T16:00:00.000Z"},"ff":{"stockId":3000000002035,"type":"ff","f_m_f":1757476,"f_m_f_r":0.012,"f_c_f":292912,"f_c_f_r":0.002,"f_m_a_c_f":2050388,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-08-06T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000002035,"type":"f_nlacan","f_nv_d":"2026-06-15T16:00:00.000Z","f_nv":1.6162,"f_nv_cr":0.008108782435129802},"f_as":{"stockId":3000000002035,"type":"f_as","f_tas":10556992.629,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000750005,"stockCode":"750005","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2012-11-18T16:00:00.000Z","setUpScale":206445000,"market":"a","tickerId":750005,"custody":"中国工商银行股份有限公司","name":"安信平稳增长混合型发起式证券投资基金","shortName":"安信平稳增长混合发起(750005)","fundSecondLevel":"hybrid","__csrcFundId":3293,"fundStatus":"normal","lastUpdated":"2026-05-01T09:00:25.802Z","masterFundFlag":1,"inceptionDate":"2012-12-17T16:00:00.000Z","fundCollectionId":4000050700000,"currency":"CNY","masterFundShortName":"安信平稳增长混合发起","pinyin":"axpwzzhhxfqszqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000750005,"stockId":600418,"holdings":32600,"marketCap":1506120,"netValueRatio":0.0607,"quarterlyChange":-0.06666666666666743,"stock":{"stockCode":"600418","exchange":"sh","stockType":"company","tickerId":600418,"name":"江淮汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000750005,"stockId":300201,"holdings":139900,"marketCap":1487137,"netValueRatio":0.0599,"quarterlyChange":0.5563689604685205,"stock":{"stockCode":"300201","exchange":"sz","stockType":"company","tickerId":300201,"name":"海伦哲"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000750005,"stockId":967,"holdings":170200,"marketCap":1448402,"netValueRatio":0.0584,"quarterlyChange":0.15940054495912848,"stock":{"stockCode":"000967","exchange":"sz","stockType":"company","tickerId":967,"name":"盈峰环境"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000750005,"stockId":1288,"holdings":47800,"marketCap":1388590,"netValueRatio":0.0559,"quarterlyChange":-0.09076682316118911,"stock":{"stockCode":"001288","tickerId":1288,"exchange":"sz","stockType":"company","name":"运机集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000750005,"stockId":425,"holdings":137200,"marketCap":1382976,"netValueRatio":0.0557,"quarterlyChange":-0.12953367875647626,"stock":{"stockCode":"000425","exchange":"sz","stockType":"company","tickerId":425,"name":"徐工机械"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000750005,"stockId":688328,"holdings":37896,"marketCap":1319917,"netValueRatio":0.0532,"quarterlyChange":0.19362577107607937,"stock":{"stockCode":"688328","tickerId":688328,"exchange":"sh","stockType":"company","name":"深科达"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000750005,"stockId":600482,"holdings":40000,"marketCap":1253200,"netValueRatio":0.0505,"quarterlyChange":0.5135265700483089,"stock":{"stockCode":"600482","exchange":"sh","stockType":"company","tickerId":600482,"name":"中国动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000750005,"stockId":605117,"holdings":6400,"marketCap":841344,"netValueRatio":0.0339,"quarterlyChange":0.5250580046403721,"stock":{"stockCode":"605117","tickerId":605117,"exchange":"sh","stockType":"company","name":"德业股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000750005,"stockId":600309,"holdings":9700,"marketCap":770665,"netValueRatio":0.031,"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":"2026-04-20T16:00:00.000Z","fundId":3000000750005,"stockId":300432,"holdings":33000,"marketCap":762300,"netValueRatio":0.0307,"quarterlyChange":0.38323353293413187,"stock":{"stockCode":"300432","exchange":"sz","stockType":"company","tickerId":300432,"name":"富临精工"}}],"bondHoldings":[{"_id":"69e7d7a76201787ae12a5e82","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000750005,"stockCode":"019792","stockName":"25国债19","holdings":9000,"marketCap":906796,"netValueRatio":0.0365,"lastUpdated":"2026-04-21T20:01:43.074Z"},{"_id":"69e7d7a76201787ae12a5e83","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000750005,"stockCode":"019785","stockName":"25国债13","holdings":7000,"marketCap":706656,"netValueRatio":0.0285,"lastUpdated":"2026-04-21T20:01:43.078Z"}]},"netValueList":[{"date":"2026-06-15T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.6162},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.6032},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5488},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5207},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5381},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5638},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5345},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5725},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.6096},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.6139},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.6139},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5999},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.6278},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.6644},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.6394},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.6493},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.6782},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.682},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.6459},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.6854},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.6736},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.6549},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.6525},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.673},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.7043},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.6932},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.6991},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.6389},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.6459},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.6184},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5657},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5678},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5183},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4938},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4871},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4916},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4909},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4727},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4804},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4917},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4774},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4429},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4536},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4299},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4151},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3863},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3828},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3406},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3302},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3497},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3596},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3302},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3469},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3605},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3574},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.376},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3521},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3222},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3603},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3707},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.415},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3765},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.399},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4284},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4538},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4704},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.488},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4631},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4845},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4748},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4433},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.452},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4956},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4933},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4894},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4795},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4708},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4382},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4694},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4413},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4352},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4239},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3975},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4051},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4267},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4197},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3908},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4238},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4532},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4692},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4643},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4637},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4768},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4621},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4643},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4485},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4614},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.453},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4445},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4446},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.441},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4698},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.478},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4687},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4739},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4811},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4858},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4691},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4806},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4772},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4822},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4882},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4916},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4977},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4881},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4908},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4874},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4978},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4815},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.497},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4983},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.489},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4942},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.495},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4986},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4972},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4932},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4923},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4898},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4911},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4807},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4724},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4703},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4583},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4481},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4517},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4733},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4811},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4707},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4897},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4983},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5152},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5056},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.493},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5044},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5172},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5313},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5029},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4983},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.511},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5143},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.56},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5877},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.583},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5819},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5716},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5717},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5687},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5658},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5618},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5649},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5776},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5797},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5776},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5759},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.6467},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.709},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.7119},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.7212},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.675},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.724},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.7145},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.7108},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.7117},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.7052},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.7041},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.7192},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.7219},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.7243},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.7192},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.7185},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.6468},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5958},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.6238},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.6457},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5686},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.6297},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.6082},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.6415},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.6055},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5884},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5176},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5337},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5612},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.5253},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4957},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4883},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4787},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4905},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4722},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4656},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4767},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4631},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4615},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4637},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4629},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.463},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4619},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4621},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4617},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4588},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4812},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4791},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4781},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4824},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4839},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4726},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4772},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4591},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4477},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4391},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4352},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4343},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4419},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4392},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4393},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4301},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4298},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4243},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4233},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4249},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4194},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4174},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4164},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4115},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4115},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4146},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4085},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3976},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3966},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3959},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4024},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4053},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4058},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4067},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4166},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4182},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4128},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4154},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4122},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4124},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4141},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4092},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4063},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.41},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4071},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4033},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.403},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4073},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4112},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4156},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4122},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4056},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4053},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4081},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4125},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4073},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.405},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3993},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3983},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.393},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3883},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3815},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3834},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3838},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3914},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.392},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3894},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3892},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.387},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3848},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3872},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3847},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3867},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3836},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3785},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.382},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3704},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3663},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3486},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4076},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4122},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4125},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4065},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4133},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4185},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4155},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4175},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4154},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4149},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4218},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4299},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4285},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4284},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4268},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4097},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4089},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4119},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4073},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4054},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4039},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3959},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3948},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3956},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.392},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4025},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3939},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3859},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.395},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3942},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3936},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3918},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3871},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3959},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3982},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3944},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3951},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3903},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3926},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3906},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3822},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3751},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.388},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3843},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3803},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3758},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.386},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3885},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3857},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3809},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3781},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3807},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3605},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3604},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3749},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3782},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3812},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3788},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.378},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3879},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4051},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4168},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4176},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4149},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4151},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4174},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4065},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4146},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4149},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4173},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4144},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4183},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4258},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4437},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4307},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4234},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4144},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4173},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4063},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4058},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4121},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4111},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4038},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3942},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3992},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.386},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.388},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3859},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.41},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4119},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4078},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.399},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4028},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4149},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4278},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4258},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4268},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4224},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4308},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4089},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4109},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3971},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3871},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3887},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3848},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3884},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4024},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3913},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3727},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3837},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3787},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3658},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3618},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3387},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3502},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3491},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3687},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.348},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3726},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3601},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.4483},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3923},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.3122},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2675},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2246},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.214},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.1773},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.1755},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.1783},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.1662},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.1656},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.1742},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.1785},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.1756},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.1788},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.1867},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.1973},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.1904},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.1935},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.1851},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.199},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.1859},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.1762},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.1782},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.1849},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.1803},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.1767},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.1858},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.1875},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.1986},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.1984},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2067},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2039},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2135},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.213},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2166},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2228},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2177},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2194},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2127},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2209},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2285},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2367},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2094},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.211},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2198},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2067},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2025},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2173},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2375},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2441},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2423},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2396},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2359},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2359},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2435},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.241},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2221},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2242},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2155},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2328},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2315},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2458},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2496},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2517},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2462},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2462},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.245},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2573},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2398},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2366},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.256},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2585},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2729},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000002035,"lxr_nv_fc":1.2801}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48757,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}