window.pageData = {"fund":{"_id":3000000011905,"stockCode":"011905","shortName":"安信价值启航混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11905,"masterFundFlag":1,"status":"normal","exchange":"jj","name":"安信价值启航混合型证券投资基金","fundCollectionId":4000050700000,"inceptionDate":"2021-06-28T16:00:00.000Z","currency":"CNY","followedNum":2,"masterFundShortName":"安信价值启航混合","setUpDate":"2021-06-28T16:00:00.000Z","setUpAssetScale":874418170.9,"setUpShares":874418170.9,"pinyin":"axjzqhhhxzqtzjj","memoNum":1,"fundCollection":{"_id":4000050700000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50700000","tickerId":50700000,"name":"安信基金管理有限责任公司"},"managers":[{"_id":7002523165830,"name":"袁玮","gender":"m","educationCode":"001001","resume":"袁玮：男，理学博士。历任安信证券股份有限公司安信基金筹备组研究员，安信基金管理有限责任公司研究部研究员、权益投资部基金经理、价值投资部副总经理。现任安信基金管理有限责任公司特定资产管理部总经理。2016年04月11日至今，任安信新常态沪港深精选股票型证券投资基金的基金经理；2017年03月16日至2018年03月28日，任安信新起点灵活配置混合型证券投资基金的基金经理；2018年03月21日至2021年01月14日，任安信比较优势灵活配置混合型证券投资基金的基金经理；2019年03月05日至2021年03月08日，任安信盈利驱动股票型证券投资基金的基金经理；2019年06月12日至2021年01月14日，任安信鑫发优选灵活配置混合型证券投资基金的基金经理；2019年06月12日至2023年04月23日，任安信动态策略灵活配置混合型证券投资基金的基金经理；2020年01月15日至今，任安信价值驱动三年持有期混合型发起式证券投资基金的基金经理；2021年06月29日至今，任安信价值启航混合型证券投资基金的基金经理；2021年12月29日至2022年08月18日，任安信永泰定期开放债券型发起式证券投资基金的基金经理；2021年12月29日至2022年09月26日，任安信新动力灵活配置混合型证券投资基金的基金经理；2022年08月30日至2024年12月15日，任安信招信一年持有期混合型证券投资基金的基金经理；2022年12月28日至今，任安信稳健启航一年持有期混合型证券投资基金的基金经理。","tickerId":2523165830,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20440520","exchange":"fm","cnInfoCode":"db20440520","lastUpdated":"2025-07-01T14:59:05.360Z","followedNum":6,"currency":"CNY","workingDate":"2016-04-10T16:00:00.000Z","fundCompanyId":4000050700000,"fundManagerSecondLevel":"hybrid","pinyin":"yw","appointmentDate":"2021-06-28T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000011905,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6606000000000001,"f_ins_h_s_r_c_hy":0.00660000000000005,"f_ins_h_s_r_c_1y":0.04490000000000005,"f_ind_h_s_r":0.3394,"f_ind_h_s_r_c_hy":-0.00660000000000005,"f_ind_h_s_r_c_1y":-0.044899999999999995,"f_h_a":2120,"f_h_s_a":92799,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011905,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.871740818817264,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.7786026200873363,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.8738488849439698,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.8799313893653516,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.7709685171833693,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.6730669434353918,"f_p_r_y3_ssc":6864,"f_p_r_y3_ssrp":0.4989071834474719,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.535305763308403},"fp":{"stockId":3000000011905,"type":"fp","f_p_r_fys":-0.06125984251968519,"f_p_r_m1":-0.07509697439875884,"f_p_r_m3":-0.09352189781021902,"f_p_r_m6":-0.1159065628476087,"f_p_r_y1":0.08371966184892288,"f_cagr_p_r_fs":0.037509411231488876,"f_p_r_d1":-0.006217786140881976,"f_p_r_y2":0.14656664743219783,"f_p_r_y3":0.1003230272265796,"last_data_date":"2026-04-06T16:00:00.000Z"},"ff":{"stockId":3000000011905,"type":"ff","f_m_f":2028072,"f_m_f_r":0.012,"f_c_f":338012,"f_c_f_r":0.002,"f_m_a_c_f":2366084,"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":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011905,"type":"f_nlacan","f_nv_d":"2026-04-06T16:00:00.000Z","f_nv":1.1922,"f_nv_cr":-0.0015911565195544375},"f_as":{"stockId":3000000011905,"type":"f_as","f_tas":230333812.89000002,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011906,"name":"安信价值启航混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011906","tickerId":11906,"shortName":"安信价值启航混合C","currency":"CNY","__csrcFundId":9365,"lastUpdated":"2025-01-04T00:32:09.609Z","inceptionDate":"2021-06-28T16:00:00.000Z","fundCollectionId":4000050700000,"followedNum":5,"status":"normal","setUpDate":"2021-06-28T16:00:00.000Z","setUpAssetScale":70339744.93,"setUpShares":70339744.93,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"axjzqhhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011905,"stockId":688169,"holdings":129856,"marketCap":19745903,"netValueRatio":0.0813,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.27514539040899955,"stock":{"stockCode":"688169","tickerId":688169,"exchange":"sh","stockType":"company","name":"石头科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011905,"stockId":1000000000001109,"holdings":584250,"marketCap":14353610,"netValueRatio":0.0591,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.10452759765770325,"stock":{"stockCode":"01109","exchange":"hk","stockType":"company","tickerId":1109,"name":"华润置地"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011905,"stockId":1000000000002328,"holdings":854000,"marketCap":12619284,"netValueRatio":0.052,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.05395344237708444,"stock":{"stockCode":"02328","exchange":"hk","stockType":"company","tickerId":2328,"name":"中国财险"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011905,"stockId":2142,"holdings":436976,"marketCap":12274655,"netValueRatio":0.0505,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.07421909171888919,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011905,"stockId":1000000000003900,"holdings":1519500,"marketCap":11624590,"netValueRatio":0.0479,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.10842105263157875,"stock":{"stockCode":"03900","exchange":"hk","stockType":"company","tickerId":3900,"name":"绿城中国"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011905,"stockId":603486,"holdings":125400,"marketCap":10117272,"netValueRatio":0.0417,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.24948837209302366,"stock":{"stockCode":"603486","exchange":"sh","stockType":"company","tickerId":603486,"name":"科沃斯"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011905,"stockId":1000000000002601,"holdings":297000,"marketCap":9442623,"netValueRatio":0.0389,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.1362169141381555,"stock":{"stockCode":"02601","exchange":"hk","stockType":"company","tickerId":2601,"name":"中国太保"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011905,"stockId":1000000000000688,"holdings":849507,"marketCap":9399323,"netValueRatio":0.0387,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.14666676375357335,"stock":{"stockCode":"00688","exchange":"hk","stockType":"company","tickerId":688,"name":"中国海外发展"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011905,"stockId":601668,"holdings":1831654,"marketCap":9396385,"netValueRatio":0.0387,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.058715596330275344,"stock":{"stockCode":"601668","exchange":"sh","stockType":"company","tickerId":601668,"name":"中国建筑"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011905,"stockId":1000000000001908,"holdings":585000,"marketCap":8269204,"netValueRatio":0.0341,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.1252096143096708,"stock":{"stockCode":"01908","exchange":"hk","stockType":"company","tickerId":1908,"name":"建发国际集团"}}],"lastFsMetrics":{"latestTurnoverRate":1.6575723488529042,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-26T16:00:00.000Z","managers":[{"name":"袁玮","d":"本基金的基金经理，特定资产管理部总经理","wy":15,"md":"袁玮先生，理学博士。历任安信证券股份有限公司安信基金筹备组研究员，安信基金管理有限责任公司研究部研究员、权益投资部基金经理、价值投资部副总经理。现任安信基金管理有限责任公司特定资产管理部总经理。现任安信新常态沪港深精选股票型证券投资基金、安信价值驱动三年持有期混合型发起式证券投资基金、安信价值启航混合型证券投资基金、安信稳健启航一年持有期混合型证券投资基金、安信价值共赢混合型证券投资基金的基金经理。","ad":"2021-06-28T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1922},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1941},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.206},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2167},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2014},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2091},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2125},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2097},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2273},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2175},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1985},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2348},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2471},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2713},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2833},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2822},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2807},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2858},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2876},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.281},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2724},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.289},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2767},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2767},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2923},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.316},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3361},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3369},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3535},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3434},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3396},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3524},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3542},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3548},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3567},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3469},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.356},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3477},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.32},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3031},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3286},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3496},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3197},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3068},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3018},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3074},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3097},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3082},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3103},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2944},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2952},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3023},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3038},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3036},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3117},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3136},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3141},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3152},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3248},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.299},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.27},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2715},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2718},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2803},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2835},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2781},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2775},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2832},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2849},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2795},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2824},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2744},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2825},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2874},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2681},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2786},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2658},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2934},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3048},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2956},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2958},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2964},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2942},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2909},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2985},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3003},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3043},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2979},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.296},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3076},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2951},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2976},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3136},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3236},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3352},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3263},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3142},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3128},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2902},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.296},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2851},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2844},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2915},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.29},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3121},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3277},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3257},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.333},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3285},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3272},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.325},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.324},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3146},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3055},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3266},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3293},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3163},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3203},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3393},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3335},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3485},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3445},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3389},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3346},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3381},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3333},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3413},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3617},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3543},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3802},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3622},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3691},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3703},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3719},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3727},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.367},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3555},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3414},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3254},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3397},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.35},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3611},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.356},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3488},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3466},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3668},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.378},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3606},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3581},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3563},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3511},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3584},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3451},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3286},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3253},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3232},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3068},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3063},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3058},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2964},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2953},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2868},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2788},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2793},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3087},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.313},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3089},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.3048},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.298},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2911},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2818},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2669},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2568},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2536},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2509},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2573},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.265},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2523},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2544},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2322},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2391},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.235},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2327},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2342},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2312},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2182},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2178},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2231},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2368},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2332},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2073},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1934},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1918},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1866},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2028},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2131},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2186},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2081},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2105},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2119},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2023},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1983},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1965},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1958},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1927},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1916},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1909},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1948},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1926},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.188},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1925},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2013},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2036},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2045},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2012},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1906},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1936},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2008},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2061},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1935},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1936},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1703},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1759},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1687},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1623},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1521},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.151},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1556},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1685},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.169},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1682},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1701},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1631},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1648},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1669},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1576},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1527},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.158},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1526},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1538},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1352},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1198},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1001},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2022},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2148},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2154},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2126},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2204},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2304},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2247},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2298},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2333},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2311},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2399},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2571},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2561},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2492},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2385},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2089},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2093},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2144},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2147},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2223},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2276},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2109},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2076},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2045},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.204},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2251},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2196},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1952},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.208},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1959},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1853},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1896},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1883},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1972},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1996},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1831},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1833},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1682},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1723},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1669},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1586},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1497},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1653},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1548},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1491},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1479},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1638},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1589},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1626},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1562},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1445},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1471},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1275},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1313},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1474},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1553},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1523},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1493},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.146},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1487},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.167},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1713},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1654},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1653},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1689},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1692},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1574},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1517},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1574},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1624},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1607},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1611},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1707},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1927},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1863},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1907},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1874},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1779},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1611},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1664},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1704},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1638},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.156},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1387},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1468},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1275},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1265},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1321},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1614},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1672},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1677},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.165},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1619},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1749},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1927},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1872},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1961},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2073},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2229},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1944},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2052},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1897},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1809},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1754},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1868},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1957},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2078},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1943},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1934},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2074},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2025},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1984},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1936},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1616},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1972},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1851},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2159},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1814},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2023},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1748},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2519},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.2191},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1356},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0972},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0484},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0523},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0217},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.013},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0062},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":0.9934},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":0.9817},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":0.9847},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":0.9872},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":0.9802},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":0.9843},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0006},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0107},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.002},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0074},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":0.9993},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.02},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0024},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.003},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0148},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0161},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0144},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0068},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0085},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0126},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0185},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0188},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0165},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0174},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0273},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0282},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0261},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0254},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0214},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0207},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.019},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0294},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0403},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0578},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0285},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.041},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0463},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0384},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.044},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0557},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.079},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0837},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0957},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0874},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0819},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0897},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1053},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.092},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.079},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0834},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0806},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0929},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.098},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1031},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1016},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1065},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0971},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0972},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0965},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1121},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1154},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1096},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.114},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1149},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1224},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.121},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1217},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1296},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1223},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1284},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.131},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1441},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1446},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1484},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.161},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1464},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1345},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1422},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1537},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1591},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1674},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1618},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1752},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1846},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1877},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1893},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.191},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.171},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1607},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1621},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1666},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1612},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1336},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1191},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1302},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1308},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1089},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.1102},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0847},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0666},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0652},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0568},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0657},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0615},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.063},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0564},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0385},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0446},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0267},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0384},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0318},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000011905,"lxr_nv_fc":1.0366}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48065,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}