window.pageData = {"fund":{"_id":3000000011387,"stockCode":"011387","shortName":"工银宁瑞6个月持有期混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11387,"masterFundFlag":1,"status":"normal","name":"工银瑞信宁瑞6个月持有期混合型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050470000,"inceptionDate":"2021-05-17T16:00:00.000Z","currency":"CNY","masterFundShortName":"工银宁瑞6个月持有期混合","setUpDate":"2021-05-17T16:00:00.000Z","setUpAssetScale":1852425820.05,"setUpShares":1852425820.05,"pinyin":"gyrxnr6gycyqhhxzqtzjj","fundCollection":{"_id":4000050470000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50470000","tickerId":50470000,"name":"工银瑞信基金管理有限公司"},"managers":[{"_id":7082408118080,"name":"何秀红","gender":"f","educationCode":"001002","resume":"何秀红女士：中国，硕士，曾任广发证券股份有限公司债券研究员。2009年加入工银瑞信，现任固定收益部副总监；2011年2月10日至今，担任工银四季收益债券型基金基金经理；2011年2月10日至今，担任工银四季收益债券型基金基金经理；2011年12月27日至2015年1月19日，担任工银保本混合基金基金经理；2012年11月14日至2020年1月9日，担任工银瑞信信用纯债债券型证券投资基金基金经理；2013年3月29日至今，担任工银瑞信产业债债券基金基金经理；2013年5月22日至今，担任工银信用纯债一年定期开放基金基金经理；2013年6月24日起至2018年2月23日，担任工银信用纯债两年定期开放基金基金经理；2015年10月27日起至今，担任工银丰收回报灵活配置混合型基金基金经理；2016年9月12日起至今，担任工银瑞信瑞享纯债债券型证券投资基金基金经理；2018年7月25日起至今，担任工银瑞信添祥一年定期开放债券型证券投资基金基金经理；2018年7月27日至2020年6月11日，担任工银瑞信银和利混合型证券投资基金基金经理。2019年4月30日至2020年12月14日，担任工银瑞信尊利中短债债券型证券投资基金基金经理。2019年6月11日至2020年12月30日，担任工银瑞信添慧债券型证券投资基金基金经理；2020年12月9日至今，担任工银瑞信双盈债券型证券投资基金基金经理。2021年5月18日至今，担任工银瑞信宁瑞6个月持有期混合型证券投资基金基金经理；2021年6月11日至今，担任工银瑞信双玺6个月持有期债券型证券投资基金基金经理。","tickerId":82408118080,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20062860","exchange":"fm","cnInfoCode":"db20062860","lastUpdated":"2024-05-16T10:30:32.257Z","followedNum":4,"currency":"CNY","workingDate":"2011-02-09T16:00:00.000Z","fundCompanyId":4000050470000,"fundManagerSecondLevel":"bond","pinyin":"hxh","appointmentDate":"2021-05-17T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000011387,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":1135600,"f_h_s_a":172,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011387,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.5214689892377676,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.24765232583533522,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.5209142349938977,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.47901658090337335,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.6906993511175198,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.6471198754540737,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.38179962082543384,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.5493840739111306},"fp":{"stockId":3000000011387,"type":"fp","f_p_r_fys":-0.0024462252214254576,"f_p_r_m1":-0.014828390536487657,"f_p_r_m3":-0.0024462252214254576,"f_p_r_m6":-0.00033812341504646515,"f_p_r_y1":0.07763805358119202,"f_cagr_p_r_fs":0.03499197927933184,"f_p_r_d1":-0.0016347289074561955,"f_p_r_y2":0.15975286849073256,"f_p_r_y3":0.1573693482090428,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000011387,"type":"ff","f_m_f":914049,"f_m_f_r":0.007,"f_c_f":195867,"f_c_f_r":0.0015,"f_m_a_c_f":1109916,"f_m_a_c_f_r":0.0085,"f_m_c_f_d":"2024-11-28T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-11-27T16:00:00.000Z","f_m_fr":0.007,"f_mac_fr":0.0085},"f_nlacan":{"stockId":3000000011387,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.1826,"f_nv_cr":-0.00008455229559478639},"f_as":{"stockId":3000000011387,"type":"f_as","f_tas":150700492.077,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011388,"name":"工银瑞信宁瑞6个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011388","tickerId":11388,"shortName":"工银宁瑞6个月持有期混合C","__csrcFundId":9095,"lastUpdated":"2025-01-04T00:32:08.483Z","inceptionDate":"2021-05-17T16:00:00.000Z","fundCollectionId":4000050470000,"currency":"CNY","followedNum":0,"status":"normal","setUpDate":"2021-05-17T16:00:00.000Z","setUpAssetScale":44053137.22,"setUpShares":44053137.22,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gyrxnr6gycyqhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011387,"stockId":1000000000000700,"holdings":6200,"marketCap":3354378,"netValueRatio":0.0192,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011387,"stockId":601899,"holdings":82600,"marketCap":2847222,"netValueRatio":0.0163,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011387,"stockId":600183,"holdings":32100,"marketCap":2292261,"netValueRatio":0.0131,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32191780821917715,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011387,"stockId":300750,"holdings":4100,"marketCap":1505766,"netValueRatio":0.0086,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011387,"stockId":600298,"holdings":30000,"marketCap":1312200,"netValueRatio":0.0075,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10594184576485466,"stock":{"stockCode":"600298","exchange":"sh","stockType":"company","tickerId":600298,"name":"安琪酵母"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011387,"stockId":333,"holdings":16000,"marketCap":1250400,"netValueRatio":0.0072,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011387,"stockId":601600,"holdings":100800,"marketCap":1231776,"netValueRatio":0.0071,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5039283089872624,"stock":{"stockCode":"601600","exchange":"sh","stockType":"company","tickerId":601600,"name":"中国铝业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011387,"stockId":2475,"holdings":21100,"marketCap":1196581,"netValueRatio":0.0069,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011387,"stockId":1000000000001818,"holdings":42500,"marketCap":1180011,"netValueRatio":0.0068,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.016634676903391488,"stock":{"stockCode":"01818","exchange":"hk","stockType":"company","tickerId":1818,"name":"招金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011387,"stockId":1000000000000941,"holdings":15000,"marketCap":1106896,"netValueRatio":0.0063,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03313609467455625,"stock":{"stockCode":"00941","exchange":"hk","stockType":"company","tickerId":941,"name":"中国移动"}}],"bondHoldings":[{"_id":"69723b081987889646e70a60","date":"2025-12-30T16:00:00.000Z","fundId":3000000011387,"stockCode":"230018","stockName":"23附息国债18","holdings":200000,"marketCap":21216673,"netValueRatio":0.1216,"lastUpdated":"2026-01-22T14:58:16.118Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b081987889646e70a61","date":"2025-12-30T16:00:00.000Z","fundId":3000000011387,"stockCode":"240210","stockName":"24国开10","holdings":200000,"marketCap":20849041,"netValueRatio":0.1195,"lastUpdated":"2026-01-22T14:58:16.121Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b081987889646e70a62","date":"2025-12-30T16:00:00.000Z","fundId":3000000011387,"stockCode":"019721","stockName":"23国债18","holdings":100000,"marketCap":10615063,"netValueRatio":0.0608,"lastUpdated":"2026-01-22T14:58:16.124Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b081987889646e70a63","date":"2025-12-30T16:00:00.000Z","fundId":3000000011387,"stockCode":"240004","stockName":"24附息国债04","holdings":100000,"marketCap":10482377,"netValueRatio":0.0601,"lastUpdated":"2026-01-22T14:58:16.127Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b081987889646e70a64","date":"2025-12-30T16:00:00.000Z","fundId":3000000011387,"stockCode":"242400005","stockName":"24农行永续债01","holdings":100000,"marketCap":10434720,"netValueRatio":0.0598,"lastUpdated":"2026-01-22T14:58:16.130Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.08224591493072644,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"何秀红","d":"固定收益部首席固收投资总监、本基金的基金经理","wy":18,"md":"硕士研究生。曾任广发证券股份有限公司债券研究员；2009年加入工银瑞信，现任固定收益部首席固收投资总监、基金经理。2011年2月10日至今，担任工银瑞信四季收益债券型证券投资基金基金经理；2011年12月27日至2015年1月19日，担任工银瑞信保本混合型证券投资基金（自2018年2月9日起，变更为工银瑞信灵活配置混合型证券投资基金）基金经理；2012年11月14日至2020年1月9日，担任工银瑞信信用纯债债券型证券投资基金基金经理；2013年3月29日至今，担任工银瑞信产业债债券型证券投资基金基金经理；2013年5月22日至今，担任工银瑞信信用纯债一年定期开放债券型证券投资基金基金经理；2013年6月24日至2018年2月23日，担任工银瑞信信用纯债两年定期开放债券型证券投资基金（自2021年8月3日起，变更为工银瑞信信用纯债三个月定期开放债券型证券投资基金）基金经理；2015年10月27日至2024年5月15日，担任工银瑞信丰收回报灵活配置混合型证券投资基金基金经理；2016年9月12日至今，担任工银瑞信瑞享纯债债券型证券投资基金基金经理；2018年7月25日至2024年5月29日，担任工银瑞信添祥一年定期开放债券型证券投资基金基金经理；2018年7月27日至2020年6月11日，担任工银瑞信银和利混合型证券投资基金基金经理；2019年4月30日至2020年12月14日，担任工银瑞信尊利中短债债券型证券投资基金基金经理；2019年6月11日至2020年12月30日，担任工银瑞信添慧债券型证券投资基金基金经理；2020年12月9日至2024年4月17日，担任工银瑞信双盈债券型证券投资基金基金经理；2021年5月18日至今，担任工银瑞信宁瑞6个月持有期混合型证券投资基金基金经理；2021年6月11日至今，担任工银瑞信双玺6个月持有期债券型证券投资基金基金经理；2021年10月26日至2024年4月17日，担任工银瑞信稳健瑞盈一年持有期债券型证券投资基金基金经理。","ad":"2021-05-17T16:00:00.000Z"},{"name":"段玮","d":"固定收益部信用研究副总监、本基金的基金经理助理","wy":17,"md":"本科。2008年加入工银瑞信，现任固定收益部信用研究副总监、基金经理助理、基金经理。2023年11月15日至今，担任工银瑞信宁瑞6个月持有期混合型证券投资基金基金经理助理；2023年11月15日至今，担任工银瑞信瑞享纯债债券型证券投资基金基金经理助理；2023年11月15日至今，担任工银瑞信产业债债券型证券投资基金基金经理助理；2023年11月15日至2025年10月20日，担任工银瑞信双玺6个月持有期债券型证券投资基金基金经理助理；2023年11月15日至今，担任工银瑞信四季收益债券型证券投资基金（LOF）基金经理助理；2024年12月2日至今，担任工银瑞信信用纯债一年定期开放债券型证券投资基金基金经理；2025年10月21日至今，担任工银瑞信双玺6个月持有期债券型证券投资基金基金经理。","ad":"2023-11-14T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1826},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1827},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.186},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1809},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1832},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1829},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1802},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1842},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1802},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1756},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1853},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.188},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1963},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1944},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.197},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1979},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1995},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.2014},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1998},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1943},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1999},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1985},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1973},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.2004},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.2084},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.2077},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.2072},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.2102},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.2092},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.2032},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.2093},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.2084},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.2069},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.2063},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.2005},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.2012},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.2026},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1994},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1948},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.205},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.2119},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.2114},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.205},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.2049},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.2047},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.2041},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.2039},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.2015},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.2011},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1993},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1993},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1982},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1986},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1979},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1971},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1948},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1971},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.199},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1935},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1855},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1856},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1852},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1899},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1873},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1879},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.185},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1854},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.182},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1801},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1805},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1747},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1777},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.181},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1777},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1785},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1778},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1803},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1806},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1772},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1781},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1795},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1805},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1767},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1759},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.177},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1779},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1749},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1735},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1815},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1831},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1816},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1859},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1892},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.195},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1896},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1883},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1895},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1866},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1877},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1828},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1813},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1855},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1857},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.19},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1908},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1856},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1876},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.182},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1792},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1779},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1805},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1759},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1739},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.182},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1819},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1756},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1817},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1843},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1908},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.183},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1795},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1731},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1759},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1753},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1729},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1744},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1727},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1714},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1749},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1717},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1727},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1719},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1715},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1665},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1666},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1673},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.165},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1579},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1642},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1637},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.167},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1624},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1586},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1573},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1639},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1637},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1565},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.152},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1493},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.147},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1498},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1503},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1472},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1476},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1411},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1407},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1407},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1412},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1414},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1404},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1368},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1342},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.137},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1424},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1417},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1415},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1391},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1406},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1402},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1394},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1368},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1344},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1317},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1281},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1289},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.126},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1259},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.125},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1228},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1242},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1223},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1239},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1221},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1192},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1191},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1176},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1174},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1177},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1197},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1161},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1129},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1121},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.11},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1139},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1134},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1139},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1137},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1153},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1143},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1118},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1121},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1111},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1102},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1097},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1069},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1052},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1067},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1046},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.104},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1051},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1068},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1083},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1087},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1063},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1034},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1031},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1056},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1078},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1036},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1029},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1006},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1001},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0972},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0967},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0924},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0921},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0914},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0912},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0907},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0911},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0906},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0889},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0877},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.087},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0858},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0866},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0868},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.085},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0842},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.079},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0769},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0746},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0974},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1003},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1005},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.099},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.101},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1024},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1008},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1016},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1021},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1003},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1052},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1076},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1086},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1049},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1066},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0973},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0982},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.098},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0993},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1011},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1032},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0984},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0968},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0972},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0972},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1027},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1019},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0982},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1029},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1072},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1041},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1057},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1046},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1053},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.105},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1023},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1032},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1007},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1022},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1014},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0974},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0934},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0948},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0943},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0907},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0924},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0949},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0945},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0926},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0894},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.09},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0911},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0836},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.085},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0885},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0878},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0881},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0878},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0892},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.091},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0971},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.1002},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0991},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0986},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0969},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.098},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0947},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0952},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0948},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0939},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0925},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0917},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.093},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0979},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0941},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0924},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0868},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0848},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0788},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0796},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0806},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0798},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0758},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.073},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0749},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0702},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0701},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0715},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0799},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0797},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0789},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0766},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0781},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0814},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0864},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0861},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0888},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0886},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.092},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0834},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0867},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0811},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0774},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0737},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0743},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0768},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0785},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0776},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0767},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0808},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0795},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0776},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0769},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0683},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0725},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0728},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0803},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0736},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0792},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0723},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0959},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0849},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0649},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0561},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0456},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0417},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0314},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0304},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0299},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0278},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0258},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0251},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0256},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0262},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0264},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0297},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0325},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0319},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0337},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0328},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0357},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0312},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0306},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0322},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0346},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.035},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0341},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0341},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0354},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0379},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0364},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.036},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.035},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0365},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0353},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.038},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0389},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0384},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0369},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0381},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0423},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.045},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0464},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0403},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0423},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0429},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0407},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0433},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0455},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0509},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0519},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0522},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0508},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0527},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0513},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0511},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0502},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0459},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0453},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0405},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.043},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0445},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0448},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0446},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0455},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0452},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0451},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0423},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0435},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0417},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0419},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0416},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0427},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0447},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0447},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.044},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0436},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0413},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0426},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0422},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0443},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0454},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0443},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.045},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.042},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0406},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0417},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0436},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0442},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0456},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0423},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0446},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0472},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0479},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0493},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0477},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0446},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0434},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0454},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0451},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0435},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0418},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0394},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0426},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0408},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0352},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0333},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0317},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0276},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0276},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0267},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0283},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0267},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0276},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0247},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0201},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.023},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0184},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0188},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.018},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0189},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000011387,"lxr_nv_fc":1.0186}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48036,"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":232,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}