window.pageData = {"fund":{"_id":3000000012965,"stockCode":"012965","shortName":"招商瑞泰1年持有期混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12965,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"招商瑞泰1年持有期混合型证券投资基金","fundCollectionId":4000050210000,"inceptionDate":"2021-12-06T16:00:00.000Z","masterFundShortName":"招商瑞泰1年持有期混合","followedNum":2,"setUpDate":"2021-12-06T16:00:00.000Z","setUpAssetScale":4534070188.67,"setUpShares":4534070188.67,"pinyin":"zsrt1ncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"managers":[{"name":"李毅","stockType":"fund_manager","stockCode":"db20821121","exchange":"fm","tickerId":1225219060},{"name":"林澍","stockType":"fund_manager","stockCode":"db20911870","exchange":"fm","tickerId":1219232680}],"hotMetrics":{"fss":{"stockId":3000000012965,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0026,"f_ins_h_s_r_c_hy":0.0002999999999999999,"f_ins_h_s_r_c_1y":0.0006999999999999999,"f_ind_h_s_r":0.9974,"f_ind_h_s_r_c_hy":-0.00029999999999996696,"f_ind_h_s_r_c_1y":-0.0007000000000000339,"f_h_a":5165,"f_h_s_a":70718,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012965,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.6608811748998665,"f_p_r_m1_ssc":9231,"f_p_r_m1_ssrp":0.7646803900325027,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.707023118220664,"f_p_r_m6_ssc":8818,"f_p_r_m6_ssrp":0.6212997618237496,"f_p_r_y1_ssc":8347,"f_p_r_y1_ssrp":0.6816439012700695,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.6991333592032078,"f_p_r_y3_ssc":6942,"f_p_r_y3_ssrp":0.5682178360466792,"f_cagr_p_r_fs_ssc":9174,"f_cagr_p_r_fs_ssrp":0.6010029434209092},"fp":{"stockId":3000000012965,"type":"fp","f_p_r_fys":0.019614531809653668,"f_p_r_m1":-0.00870574579222283,"f_p_r_m3":-0.013449954616717497,"f_p_r_m6":0.03264812575574383,"f_p_r_y1":0.11665265714018869,"f_cagr_p_r_fs":0.040962381410416526,"f_p_r_d1":0.0005649185575744564,"f_p_r_y2":0.14510104396130652,"f_p_r_y3":0.1758457907159714,"last_data_date":"2026-05-18T16:00:00.000Z"},"ff":{"stockId":3000000012965,"type":"ff","f_m_f":1399469,"f_m_f_r":0.005,"f_c_f":419840,"f_c_f_r":0.0015,"f_m_a_c_f":1819309,"f_m_a_c_f_r":0.006500000000000001,"f_m_c_f_d":"2024-12-05T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006500000000000001},"f_nlacan":{"stockId":3000000012965,"type":"f_nlacan","f_nv_d":"2026-05-18T16:00:00.000Z","f_nv":1.1956,"f_nv_cr":0.000837100284613923},"f_as":{"stockId":3000000012965,"type":"f_as","f_tas":452232616.5552,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012966,"name":"招商瑞泰1年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012966","tickerId":12966,"shortName":"招商瑞泰1年持有期混合C","currency":"CNY","__csrcFundId":10267,"lastUpdated":"2025-01-04T00:32:11.852Z","inceptionDate":"2021-12-06T16:00:00.000Z","fundCollectionId":4000050210000,"followedNum":0,"status":"normal","setUpDate":"2021-12-06T16:00:00.000Z","setUpAssetScale":193408064.56,"setUpShares":193408064.56,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zsrt1ncyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012965,"stockId":2353,"holdings":44200,"marketCap":4278560,"netValueRatio":0.009,"quarterlyChange":0.3666525483552172,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012965,"stockId":2648,"holdings":82300,"marketCap":2273126,"netValueRatio":0.0048,"quarterlyChange":0.5622171945701355,"stock":{"stockCode":"002648","exchange":"sz","stockType":"company","tickerId":2648,"name":"卫星化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012965,"stockId":1000000000000700,"holdings":5200,"marketCap":2222208,"netValueRatio":0.0047,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012965,"stockId":601128,"holdings":304618,"marketCap":2174972,"netValueRatio":0.0046,"quarterlyChange":0.014204545454544082,"stock":{"stockCode":"601128","exchange":"sh","stockType":"company","tickerId":601128,"name":"常熟银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012965,"stockId":2517,"holdings":109500,"marketCap":1938150,"netValueRatio":0.0041,"quarterlyChange":-0.19067215363511636,"stock":{"stockCode":"002517","exchange":"sz","stockType":"company","tickerId":2517,"name":"恺英网络"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012965,"stockId":603259,"holdings":19700,"marketCap":1932570,"netValueRatio":0.0041,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012965,"stockId":603993,"holdings":107200,"marketCap":1838480,"netValueRatio":0.0039,"quarterlyChange":-0.14250000000000018,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012965,"stockId":603871,"holdings":129896,"marketCap":1747101,"netValueRatio":0.0037,"quarterlyChange":-0.03584229390681015,"stock":{"stockCode":"603871","exchange":"sh","stockType":"company","tickerId":603871,"name":"嘉友国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012965,"stockId":2311,"holdings":34600,"marketCap":1723426,"netValueRatio":0.0036,"quarterlyChange":-0.10057782592993814,"stock":{"stockCode":"002311","exchange":"sz","stockType":"company","tickerId":2311,"name":"海大集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012965,"stockId":603345,"holdings":11400,"marketCap":1063164,"netValueRatio":0.0022,"quarterlyChange":0.1763370332996972,"stock":{"stockCode":"603345","exchange":"sh","stockType":"company","tickerId":603345,"name":"安井食品"}}],"bondHoldings":[{"_id":"69e8fa841398d798430023b5","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012965,"stockCode":"242580019","stockName":"25浦发银行永续债01","holdings":270000,"marketCap":27457285,"netValueRatio":0.0579,"lastUpdated":"2026-04-22T16:42:44.218Z"},{"_id":"69e8fa841398d798430023b6","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012965,"stockCode":"185746","stockName":"22华电Y3","holdings":200000,"marketCap":20928501,"netValueRatio":0.0441,"lastUpdated":"2026-04-22T16:42:44.221Z"},{"_id":"69e8fa841398d798430023b7","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012965,"stockCode":"185403","stockName":"22新际03","holdings":200000,"marketCap":20379322,"netValueRatio":0.043,"lastUpdated":"2026-04-22T16:42:44.225Z"},{"_id":"69e8fa841398d798430023b8","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012965,"stockCode":"250210","stockName":"25国开10","holdings":110000,"marketCap":11109457,"netValueRatio":0.0234,"lastUpdated":"2026-04-22T16:42:44.229Z"},{"_id":"69e8fa841398d798430023b9","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012965,"stockCode":"019792","stockName":"25国债19","holdings":105000,"marketCap":10579293,"netValueRatio":0.0223,"lastUpdated":"2026-04-22T16:42:44.232Z"}],"lastFsMetrics":{"latestTurnoverRate":0.13369606680878965,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-18T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1956},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1946},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1997},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.205},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2123},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2104},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2121},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2099},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2114},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.21},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2049},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2076},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2023},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2025},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2051},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2064},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2075},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2066},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2058},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2061},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2084},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2034},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2046},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.203},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2053},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2027},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2045},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1922},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1905},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1925},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.194},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1856},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1897},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1907},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1873},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1917},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1867},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1791},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.189},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1921},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2024},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2019},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2057},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2084},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2125},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2145},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.214},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2102},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2157},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2123},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2107},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2139},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2223},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2209},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2184},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2203},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2175},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2119},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2183},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2164},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2131},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2109},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2055},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2061},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2106},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2082},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2004},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.214},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.222},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2217},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2134},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2144},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.213},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2098},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2085},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2044},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2033},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1999},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.2002},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1978},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1949},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1949},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1918},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.186},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1865},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1854},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1793},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1726},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1723},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1711},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1731},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1703},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1698},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1688},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1693},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1672},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1639},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1648},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1591},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.165},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1663},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.162},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1648},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1618},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1665},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1679},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1633},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1633},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1627},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1649},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1595},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1555},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.156},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1564},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1528},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1492},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1568},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1578},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1554},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1595},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.162},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1663},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1617},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.161},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1617},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1599},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1607},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1555},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1537},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1593},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.158},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.159},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1608},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1558},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1601},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1561},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1527},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1524},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1547},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1503},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.149},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.157},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1592},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1553},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1623},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.163},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1671},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1614},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1575},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1524},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1536},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1535},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1502},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1508},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1509},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1476},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1518},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1494},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1494},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1489},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1469},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.143},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1449},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1458},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1423},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1348},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1394},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1394},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1421},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1397},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1368},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1367},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1428},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1407},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.135},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.132},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1307},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1293},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1298},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1297},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1263},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1283},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1242},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1234},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1225},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1207},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1195},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1163},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1133},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1098},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1103},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1137},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1136},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1121},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1126},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1142},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1128},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1127},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1102},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.105},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1041},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1024},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.103},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1018},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.1005},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0997},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0986},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0992},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0967},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0971},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0972},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0951},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0947},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0929},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0911},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0899},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.089},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0879},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.086},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0852},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0849},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.088},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0876},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0889},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0883},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0891},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0877},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0854},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0847},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0827},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0808},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0793},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0778},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0765},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0774},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0752},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0742},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0743},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0739},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.075},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0765},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0735},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0707},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0702},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0703},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0721},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0704},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0705},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0681},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0683},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0675},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0674},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0644},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0633},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0624},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0625},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0613},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0623},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0609},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0593},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0567},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0563},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0559},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.058},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.058},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0558},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.055},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0504},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0481},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0471},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0653},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0687},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0679},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0666},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0681},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0688},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0673},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0679},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0691},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0672},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0691},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0714},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0721},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0688},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0688},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0643},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.064},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0634},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0627},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0621},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0628},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0603},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0576},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0568},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0555},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0604},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0606},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.059},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0623},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0647},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0636},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0642},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0633},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0633},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0629},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0601},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.062},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0603},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0605},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0599},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0579},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0559},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0573},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0563},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0547},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.056},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0559},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.055},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0536},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0522},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0501},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0518},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0477},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0489},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0523},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0532},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0543},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0516},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0515},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0523},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0543},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0553},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0551},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0552},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0546},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0558},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0535},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0532},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0532},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.053},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0531},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0541},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0559},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0575},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0552},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0544},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0539},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0526},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0512},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0503},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0503},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0505},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0468},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0438},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0461},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0434},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0433},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0435},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0486},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0492},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0474},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0447},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0467},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0481},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0514},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0504},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0525},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0518},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.054},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0508},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0507},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0479},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0455},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.044},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0452},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0464},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0478},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0472},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0463},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0479},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0498},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0482},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0467},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.042},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0434},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0434},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0488},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.046},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0474},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0434},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0561},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0482},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0359},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0315},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0254},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0246},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0177},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0184},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0183},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0164},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0158},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0157},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.016},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0155},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0154},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0169},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0184},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0184},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0199},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.019},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0211},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0185},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0179},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0185},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0194},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0191},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0201},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0218},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0226},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0248},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0237},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0234},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0233},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0253},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0245},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0245},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0246},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0251},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.024},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0224},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0255},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0278},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0281},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0229},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0246},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0237},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0219},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.024},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0255},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0288},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0293},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0316},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0303},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0333},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.034},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0346},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0357},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.033},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0342},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.031},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.033},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.032},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0334},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0342},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0372},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0348},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0348},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0329},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0354},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0339},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0341},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0372},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0374},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0384},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0391},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0377},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0386},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0372},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0377},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0363},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0377},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0381},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0376},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.041},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0388},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0383},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0393},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0417},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0411},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0423},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0393},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0413},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0434},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012965,"lxr_nv_fc":1.0454}],"indexCandlestickList":[{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48498,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}