window.pageData = {"fund":{"_id":3000000013074,"stockCode":"013074","shortName":"银河沪深300价值指数C","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":13074,"currency":"CNY","status":"normal","exchange":"jj","inceptionDate":"2021-07-25T16:00:00.000Z","indexFundFlag":1,"name":"银河沪深300价值指数证券投资基金","fundCollectionId":4000050160000,"followedNum":8,"fundStatus":"normal","memoNum":1,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yhhs300jzzszqtzjj","indexId":1000000000919,"index":{"_id":1000000000919,"stockCode":"000919","areaCode":"cn","stockType":"index","exchange":"sh","tickerId":919,"name":"300价值","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001700919},"fundCollection":{"_id":4000050160000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50160000","tickerId":50160000,"name":"银河基金管理有限公司"},"managers":[{"_id":7001202096710,"name":"罗博","gender":"m","educationCode":"001001","birthYear":1972,"nationalityCode":"002001","resume":"罗博：男，中共党员，博士研究生学历，20年证券行业从业经历。曾就职于华夏银行股份有限公司、中信万通证券有限公司，期间从事企业金融、投资银行业务及上市公司并购等工作。2006年2月加入银河基金管理有限公司，现担任量化与FOF投资部总监助理、基金经理。2009年12月起担任银河沪深300价值指数证券投资基金基金经理，2013年3月至2018年8月担任银河沪深300成长增强指数分级证券投资基金基金经理，2014年3月至2023年11月担任银河定投宝中证腾讯济安价值100A股指数型发起式证券投资基金（原为“银河定投宝中证腾安价值100指数型发起式证券投资基金”）基金经理，2016年12月至2023年10月担任银河君尚灵活配置混合型证券投资基金基金经理，2017年9月至2018年12月担任银河嘉祥灵活配置混合型证券投资基金基金经理，2018年2月至2024年5月担任银河嘉谊灵活配置混合型证券投资基金基金经理，2021年2月起担任银河量化稳进混合型证券投资基金基金经理，2021年6月起担任银河沪深300指数增强型发起式证券投资基金、银河量化优选混合型证券投资基金基金经理，2021年6月至2023年4月担任银河量化价值混合型证券投资基金基金经理。","tickerId":1202096710,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801333958","exchange":"fm","cnInfoCode":"8801333958","lastUpdated":"2024-12-05T15:40:50.969Z","followedNum":3,"currency":"CNY","workingDate":"2009-12-27T16:00:00.000Z","fundCompanyId":4000050160000,"fundManagerSecondLevel":"company","pinyin":"lb","appointmentDate":"2021-07-25T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000013074,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1151,"f_ind_h_s_r":0.8848999999999999,"f_h_a":4371,"f_h_s_a":31053,"f_ind_h_s_r_c_1y":0.5231999999999999,"f_ind_h_s_r_c_hy":0.4389999999999999,"f_ins_h_s_r_c_1y":-0.5232,"f_ins_h_s_r_c_hy":-0.43899999999999995,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000013074,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.719518764589693,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.2995795374912404,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.7193391991380859,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.262937595129376,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.7925876311676714,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.7305896088733217,"f_p_r_y3_ssc":2822,"f_p_r_y3_ssrp":0.2640907479617157,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.5381679389312977},"fp":{"stockId":3000000013074,"type":"fp","f_p_r_fys":-0.04008908685968826,"f_p_r_m1":-0.037946428571428714,"f_p_r_m3":-0.04008908685968826,"f_p_r_m6":0.027005559968228843,"f_p_r_y1":0.06859504132231398,"f_cagr_p_r_fs":0.05634133085045834,"f_p_r_d1":-0.005804311774460946,"f_p_r_y2":0.23732057416267938,"f_cagr_p_r_fs_sic":10,"f_cagr_p_r_fs_sirp":0.3333333333333333,"f_p_r_fys_sic":8,"f_p_r_fys_sirp":0.42857142857142855,"f_p_r_m1_sic":10,"f_p_r_m1_sirp":0.3333333333333333,"f_p_r_m3_sic":6,"f_p_r_m3_sirp":0.2,"f_p_r_m6_sic":6,"f_p_r_m6_sirp":1,"f_p_r_y1_sic":6,"f_p_r_y1_sirp":0.2,"f_p_r_y2_sic":5,"f_p_r_y2_sirp":0.25,"f_p_r_y3":0.29170829170829204,"f_p_r_y3_sic":4,"f_p_r_y3_sirp":0.3333333333333333,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000013074,"type":"ff","f_m_f":6242498,"f_m_f_r":0.005,"f_c_f":1872749,"f_c_f_r":0.0015,"f_m_a_c_f":8115247,"f_m_a_c_f_r":0.006500000000000001,"f_m_c_f_d":"2025-02-09T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-02-09T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006500000000000001},"f_nlacan":{"stockId":3000000013074,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.293,"f_nv_cr":-0.00919540229885063},"f_as":{"stockId":3000000013074,"type":"f_as","f_tas":64527648.411,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000519671,"stockCode":"519671","stockType":"fund","areaCode":"cn","followedNum":914,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2009-11-15T16:00:00.000Z","setUpScale":870879000,"blackenedNum":1,"market":"a","tickerId":519671,"custody":"中国建设银行股份有限公司","name":"银河沪深300价值指数证券投资基金","shortName":"银河沪深300价值指数A","fundSecondLevel":"company","lastUpdated":"2026-04-03T17:15:36.236Z","__csrcFundId":2900,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2009-12-27T16:00:00.000Z","memoNum":10,"fundCollectionId":4000050160000,"currency":"CNY","masterFundShortName":"银河沪深300价值指数","pinyin":"yhhs300jzzszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000919}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000519671,"stockId":601318,"holdings":2756400,"marketCap":188537760,"netValueRatio":0.0962,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000519671,"stockId":600036,"holdings":3332980,"marketCap":140318458,"netValueRatio":0.0716,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.04182133135362598,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000519671,"stockId":601166,"holdings":4146967,"marketCap":87335125,"netValueRatio":0.0446,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.06095717884130902,"stock":{"stockCode":"601166","exchange":"sh","stockType":"company","tickerId":601166,"name":"兴业银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000519671,"stockId":333,"holdings":991200,"marketCap":77462280,"netValueRatio":0.0395,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000519671,"stockId":601398,"holdings":8378604,"marketCap":66442329,"netValueRatio":0.0339,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.10594369898048561,"stock":{"stockCode":"601398","exchange":"sh","stockType":"company","tickerId":601398,"name":"工商银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000519671,"stockId":601288,"holdings":8647998,"marketCap":66416624,"netValueRatio":0.0339,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.1695766892279451,"stock":{"stockCode":"601288","exchange":"sh","stockType":"company","tickerId":601288,"name":"农业银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000519671,"stockId":651,"holdings":1233472,"marketCap":49610243,"netValueRatio":0.0253,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.012588116817723316,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000519671,"stockId":601328,"holdings":6175900,"marketCap":44775275,"netValueRatio":0.0229,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.10216010178242607,"stock":{"stockCode":"601328","exchange":"sh","stockType":"company","tickerId":601328,"name":"交通银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000519671,"stockId":601211,"holdings":2137428,"marketCap":43924145,"netValueRatio":0.0224,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.09771465808617452,"stock":{"stockCode":"601211","exchange":"sh","stockType":"company","tickerId":601211,"name":"国泰海通"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000519671,"stockId":601088,"holdings":896729,"marketCap":36317524,"netValueRatio":0.0185,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.07597856688765803,"stock":{"stockCode":"601088","exchange":"sh","stockType":"company","tickerId":601088,"name":"中国神华"}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-27T16:00:00.000Z","managers":[{"name":"罗博","d":"本基金的基金经理","wy":21,"md":"中共党员，博士研究生学历，21年证券行业从业经历。曾就职于华夏银行股份有限公司、中信万通证券有限公司，期间从事企业金融、投资银行业务及上市公司并购等工作。2006年2月加入银河基金管理有限公司，现担任量化与FOF投资部总监助理、基金经理。2009年12月起担任银河沪深300价值指数证券投资基金基金经理，2013年3月至2018年8月担任银河沪深300成长增强指数分级证券投资基金基金经理，2014年3月至2023年11月担任银河定投宝中证腾讯济安价值100A股指数型发起式证券投资基金（原为“银河定投宝中证腾安价值100指数型发起式证券投资基金”）基金经理，2016年12月至2023年10月担任银河君尚灵活配置混合型证券投资基金基金经理，2017年9月至2018年12月担任银河嘉祥灵活配置混合型证券投资基金基金经理，2018年2月至2024年5月担任银河嘉谊灵活配置混合型证券投资基金基金经理，2021年2月起担任银河量化稳进混合型证券投资基金基金经理，2021年6月起担任银河沪深300指数增强型发起式证券投资基金、银河量化优选混合型证券投资基金基金经理，2021年6月至2023年4月担任银河量化价值混合型证券投资基金基金经理，2024年12月起担任银河中证A500指数增强型证券投资基金基金经理，2025年12月起担任银河中证800指数增强型证券投资基金基金经理。","ad":"2009-12-27T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.293},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.305},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.306},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.296},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.295},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.295},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.297},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.306},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.298},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.282},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.319},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.329},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.339},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.341},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.338},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.346},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.349},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.344},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.332},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.33},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.341},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.339},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.328},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.344},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.338},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.328},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.326},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.334},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.334},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.324},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.34},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.348},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.348},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.348},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.337},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.343},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.34},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.317},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.315},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.333},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.345},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.323},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.323},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.327},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.315},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.325},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.33},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.346},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.335},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.332},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.344},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.348},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.363},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.357},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.359},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.36},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.375},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.383},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.36},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.347},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.347},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.35},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.349},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.348},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.345},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.348},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.342},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.345},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.347},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.337},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.326},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.334},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.326},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.32},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.322},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.329},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.339},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.337},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.324},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.324},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.329},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.329},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.319},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.324},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.321},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.325},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.313},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.32},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.34},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.338},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.328},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.335},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.348},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.356},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.351},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.345},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.348},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.338},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.337},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.328},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.327},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.318},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.306},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.317},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.315},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.316},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.322},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.315},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.317},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.308},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.303},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.299},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.295},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.307},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.298},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.288},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.271},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.273},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.268},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.259},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.263},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.259},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.257},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.263},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.262},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.256},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.263},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.261},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.284},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.282},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.293},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.299},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.314},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.303},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.305},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.302},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.304},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.304},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.304},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.319},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.309},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.32},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.325},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.319},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.346},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.353},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.34},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.331},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.324},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.313},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.319},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.317},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.319},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.317},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.322},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.318},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.324},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.324},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.322},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.321},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.306},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.302},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.306},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.325},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.318},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.325},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.322},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.33},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.331},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.327},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.32},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.314},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.307},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.307},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.313},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.321},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.316},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.321},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.309},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.312},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.311},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.31},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.297},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.296},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.288},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.28},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.281},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.298},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.297},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.282},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.27},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.262},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.251},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.259},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.258},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.256},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.251},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.256},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.254},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.245},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.247},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.244},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.243},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.245},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.243},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.237},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.236},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.235},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.235},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.235},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.239},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.25},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.246},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.24},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.235},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.237},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.247},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.252},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.236},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.228},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.22},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.214},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.208},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.197},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.191},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.203},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.206},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.203},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.205},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.198},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.201},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.197},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.204},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.199},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.199},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.19},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.181},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.177},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.179},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.171},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.171},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.143},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.21},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.211},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.208},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.21},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.212},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.216},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.214},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.223},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.219},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.212},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.221},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.232},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.226},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.224},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.223},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.203},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.199},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.203},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.199},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.206},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.207},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.203},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.192},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.193},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.193},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.207},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.2},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.192},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.205},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.204},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.204},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.211},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.214},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.217},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.216},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.207},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.208},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.202},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.2},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.198},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.19},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.187},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.205},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.195},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.189},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.173},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.187},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.19},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.193},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.196},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.189},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.188},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.169},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.179},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.192},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.204},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.198},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.195},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.193},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.203},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.233},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.245},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.233},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.233},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.239},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.231},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.217},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.202},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.211},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.217},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.208},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.208},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.206},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.23},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.221},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.225},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.217},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.216},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.203},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.206},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.207},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.194},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.188},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.184},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.191},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.178},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.175},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.178},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.209},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.21},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.21},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.217},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.204},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.214},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.221},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.211},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.226},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.238},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.254},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.222},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.233},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.214},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.207},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.197},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.201},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.215},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.221},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.223},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.226},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.234},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.227},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.22},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.226},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.208},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.225},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.215},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.243},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.216},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.239},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.198},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.286},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.241},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.167},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.155},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.115},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.099},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.059},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.047},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.042},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.037},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.025},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.024},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.022},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.035},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.033},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.05},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.054},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.054},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.062},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.072},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.076},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.075},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.095},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.101},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.102},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.101},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.092},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.089},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.093},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.097},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.086},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.08},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.066},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.068},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.065},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.066},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.066},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.066},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.064},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.072},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.083},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.091},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.09},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.082},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.09},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.084},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.086},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.093},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.093},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.098},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.109},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.108},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.102},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.102},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.102},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.097},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.09},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.087},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.091},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.081},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.081},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.093},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.094},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.099},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.094},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.082},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.082},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.073},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.074},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.072},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.072},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.074},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.074},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.076},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.072},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.066},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.076},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.067},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.072},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.071},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.087},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.084},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.081},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.089},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.085},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.084},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.087},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.095},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.097},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.102},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.089},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.098},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.107},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.106},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.104},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.102},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.088},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.078},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.082},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.089},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.085},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.074},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.068},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.072},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.072},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.064},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.065},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.061},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.056},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.05},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.046},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.056},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.065},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.065},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.06},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.045},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.047},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.024},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.033},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.032},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.036},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000013074,"lxr_nv_fc":1.044}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000919,"cp":5093.9},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000919,"cp":5146.51},{"stockId":1000000000919,"date":"2026-03-31T16:00:00.000Z","cp":5149.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000919,"cp":5106.82},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000919,"cp":5110.99},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000919,"cp":5109.71},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000919,"cp":5110.16},{"stockId":1000000000919,"date":"2026-03-24T16:00:00.000Z","cp":5148.72},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000919,"cp":5115.19},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000919,"cp":5049.1},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000919,"cp":5206.72},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000919,"cp":5249.07},{"stockId":1000000000919,"date":"2026-03-17T16:00:00.000Z","cp":5296.93},{"stockId":1000000000919,"date":"2026-03-16T16:00:00.000Z","cp":5306.59},{"stockId":1000000000919,"date":"2026-03-15T16:00:00.000Z","cp":5296.85},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000919,"cp":5336.44},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000919,"cp":5353.07},{"stockId":1000000000919,"date":"2026-03-10T16:00:00.000Z","cp":5326.11},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000919,"cp":5273.68},{"stockId":1000000000919,"date":"2026-03-08T16:00:00.000Z","cp":5271.47},{"stockId":1000000000919,"date":"2026-03-05T16:00:00.000Z","cp":5314.34},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000919,"cp":5304.8},{"stockId":1000000000919,"date":"2026-03-03T16:00:00.000Z","cp":5260.08},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000919,"cp":5320.37},{"stockId":1000000000919,"date":"2026-03-01T16:00:00.000Z","cp":5299.4},{"stockId":1000000000919,"date":"2026-02-26T16:00:00.000Z","cp":5255.88},{"stockId":1000000000919,"date":"2026-02-25T16:00:00.000Z","cp":5241.08},{"stockId":1000000000919,"date":"2026-02-24T16:00:00.000Z","cp":5270.77},{"stockId":1000000000919,"date":"2026-02-23T16:00:00.000Z","cp":5265.88},{"stockId":1000000000919,"date":"2026-02-12T16:00:00.000Z","cp":5222.39},{"stockId":1000000000919,"date":"2026-02-11T16:00:00.000Z","cp":5292.62},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000919,"cp":5322.18},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000919,"cp":5319.08},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000919,"cp":5319.95},{"stockId":1000000000919,"date":"2026-02-05T16:00:00.000Z","cp":5277.12},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000919,"cp":5303.34},{"stockId":1000000000919,"date":"2026-02-03T16:00:00.000Z","cp":5296.12},{"stockId":1000000000919,"date":"2026-02-02T16:00:00.000Z","cp":5199.99},{"stockId":1000000000919,"date":"2026-02-01T16:00:00.000Z","cp":5189.54},{"stockId":1000000000919,"date":"2026-01-29T16:00:00.000Z","cp":5272.74},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000919,"cp":5328.15},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000919,"cp":5237.08},{"stockId":1000000000919,"date":"2026-01-26T16:00:00.000Z","cp":5226.02},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000919,"cp":5247.9},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000919,"cp":5197.09},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000919,"cp":5237.54},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000919,"cp":5255.73},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000919,"cp":5316.95},{"stockId":1000000000919,"date":"2026-01-18T16:00:00.000Z","cp":5267.2},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000919,"cp":5252.05},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000919,"cp":5311.93},{"stockId":1000000000919,"date":"2026-01-13T16:00:00.000Z","cp":5324.66},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000919,"cp":5386.7},{"stockId":1000000000919,"date":"2026-01-11T16:00:00.000Z","cp":5364.28},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000919,"cp":5370.9},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000919,"cp":5372.74},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000919,"cp":5438.21},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000919,"cp":5474.83},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000919,"cp":5372.04},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000919,"cp":5318.45},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000919,"cp":5318.19},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000919,"cp":5321.91},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000919,"cp":5319.2},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000919,"cp":5309.19},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000919,"cp":5299.66},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000919,"cp":5310.25},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000919,"cp":5291.99},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000919,"cp":5302.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000919,"cp":5305.11},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000919,"cp":5271.06},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000919,"cp":5223.73},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000919,"cp":5257.09},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000919,"cp":5231.04},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000919,"cp":5209.44},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000919,"cp":5222.91},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000919,"cp":5246.92},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000919,"cp":5293.14},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000919,"cp":5279.15},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000919,"cp":5227.77},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000919,"cp":5228.5584},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000919,"cp":5247.8903},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000919,"cp":5250.67},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000919,"cp":5209.73},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000919,"cp":5223.36},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000919,"cp":5210.97},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000919,"cp":5226.87},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000919,"cp":5179.45},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000919,"cp":5206.53},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000919,"cp":5296.54},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000919,"cp":5291.84},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000919,"cp":5251.17},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000919,"cp":5286.17},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000919,"cp":5337.79},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000919,"cp":5373.19},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000919,"cp":5352.08},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000919,"cp":5332.87},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000919,"cp":5350.53},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000919,"cp":5308.77},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000919,"cp":5303.66},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000919,"cp":5261.47},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000919,"cp":5257.22},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000919,"cp":5225.47},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000919,"cp":5179.32},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000919,"cp":5220.01},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000919,"cp":5215.58},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000919,"cp":5213.48},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000919,"cp":5242.83},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000919,"cp":5210.86},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000919,"cp":5228.3},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000919,"cp":5187.83},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000919,"cp":5173.66},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000919,"cp":5152.25},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000919,"cp":5140},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000919,"cp":5197.81},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000919,"cp":5164.88},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000919,"cp":5124.26},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000919,"cp":5059.97},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000919,"cp":5067.22},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000919,"cp":5048.3},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000919,"cp":5004.26},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000919,"cp":5022.91},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000919,"cp":4990.79},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000919,"cp":4982.99},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000919,"cp":5007.8},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000919,"cp":5000.03},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000919,"cp":4979.16},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000919,"cp":5005.95},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000919,"cp":4993.53},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000919,"cp":5091.33},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000919,"cp":5084.35},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000919,"cp":5132.22},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000919,"cp":5156.69},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000919,"cp":5216.64},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000919,"cp":5168.84},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000919,"cp":5177.2},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000919,"cp":5164.71},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000919,"cp":5170.71},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000919,"cp":5166.27},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000919,"cp":5171.57},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000919,"cp":5239.39},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000919,"cp":5205.45},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000919,"cp":5245.75},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000919,"cp":5272.12},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000919,"cp":5240.49},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000919,"cp":5352.4},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000919,"cp":5382.37},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000919,"cp":5329.5},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000919,"cp":5285.17},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000919,"cp":5260.68},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000919,"cp":5213.16},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000919,"cp":5237.64},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000919,"cp":5229.49},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000919,"cp":5230.41},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000919,"cp":5223.78},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000919,"cp":5244.42},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000919,"cp":5227.57},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000919,"cp":5247.41},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000919,"cp":5248.46},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000919,"cp":5242.93},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000919,"cp":5240.23},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000919,"cp":5178.26},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000919,"cp":5159.43},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000919,"cp":5174.58},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000919,"cp":5257.61},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000919,"cp":5233.14},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000919,"cp":5259.66},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000919,"cp":5251.22},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000919,"cp":5289.38},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000919,"cp":5288.01},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000919,"cp":5267.16},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000919,"cp":5243.24},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000919,"cp":5215.51},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000919,"cp":5188.37},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000919,"cp":5196.45},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000919,"cp":5225.72},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000919,"cp":5260.48},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000919,"cp":5244.6},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000919,"cp":5282.47},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000919,"cp":5239.94},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000919,"cp":5251.07},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000919,"cp":5242.94},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000919,"cp":5242.64},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000919,"cp":5189.75},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000919,"cp":5183.24},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000919,"cp":5153},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000919,"cp":5119.6099},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000919,"cp":5134.8491},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000919,"cp":5211.6494},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000919,"cp":5212.932},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000919,"cp":5151.231},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000919,"cp":5100.8612},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000919,"cp":5065.3516},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000919,"cp":5032.3932},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000919,"cp":5068.5994},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000919,"cp":5068.5292},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000919,"cp":5059.1298},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000919,"cp":5029.151},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000919,"cp":5049.4437},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000919,"cp":5057.2173},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000919,"cp":5021.5771},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000919,"cp":5028.7562},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000919,"cp":5019.6158},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000919,"cp":5012.3474},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000919,"cp":5019.0599},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000919,"cp":5010.2169},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000919,"cp":4990.2661},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000919,"cp":4986.9344},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000919,"cp":4980.0544},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000919,"cp":4977.3217},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000919,"cp":4978.4058},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000919,"cp":4995.0625},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000919,"cp":5043.9625},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000919,"cp":5026.1045},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000919,"cp":5003.5552},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000919,"cp":4982.8757},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000919,"cp":4988.5137},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000919,"cp":5028.8636},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000919,"cp":5055.784},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000919,"cp":4992.0642},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000919,"cp":4955.2103},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000919,"cp":4924.1022},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000919,"cp":4900.5371},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000919,"cp":4875.3766},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000919,"cp":4826.6561},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000919,"cp":4801.9586},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000919,"cp":4853.222},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000919,"cp":4865.2832},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000919,"cp":4850.0577},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000919,"cp":4861.7578},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000919,"cp":4832.2195},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000919,"cp":4844.2841},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000919,"cp":4829.3037},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000919,"cp":4854.2359},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000919,"cp":4836.0097},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000919,"cp":4835.8537},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000919,"cp":4798.3107},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000919,"cp":4757.1288},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000919,"cp":4738.8943},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000919,"cp":4750.4188},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000919,"cp":4710.6911},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000919,"cp":4708.9609},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000919,"cp":4593.1713},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000919,"cp":4885.6043},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000919,"cp":4896.3006},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000919,"cp":4879.1898},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000919,"cp":4892.9406},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000919,"cp":4902.4747},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000919,"cp":4918.0949},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000919,"cp":4907.1305},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000919,"cp":4944.0398},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000919,"cp":4928.2895},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000919,"cp":4898.4326},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000919,"cp":4935.9367},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000919,"cp":4979.9863},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000919,"cp":4957.9402},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000919,"cp":4946.3368},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000919,"cp":4944.9767},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000919,"cp":4861.7353},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000919,"cp":4846.8669},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000919,"cp":4862.7734},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000919,"cp":4844.8249},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000919,"cp":4876.5916},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000919,"cp":4881.5394},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000919,"cp":4862.7631},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000919,"cp":4819.6685},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000919,"cp":4821.666},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000919,"cp":4822.5448},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000919,"cp":4877.7331},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000919,"cp":4842.9884},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000919,"cp":4805.8801},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000919,"cp":4860.3202},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000919,"cp":4860.3369},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000919,"cp":4860.3013},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000919,"cp":4887.1683},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000919,"cp":4898.6549},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000919,"cp":4910.9411},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000919,"cp":4907.3926},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000919,"cp":4872.8163},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000919,"cp":4878.1204},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000919,"cp":4856.0891},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000919,"cp":4843.8079},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000919,"cp":4836.2865},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000919,"cp":4802.8007},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000919,"cp":4788.168},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000919,"cp":4864.3748},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000919,"cp":4823.5576},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000919,"cp":4802.1072},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000919,"cp":4736.6754},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000919,"cp":4800.2892},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000919,"cp":4811.1841},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000919,"cp":4825.4687},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000919,"cp":4837.4696},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000919,"cp":4805.6649},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000919,"cp":4804.4799},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000919,"cp":4724.1838},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000919,"cp":4766.4561},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000919,"cp":4828.4178},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000919,"cp":4874.8849},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000919,"cp":4852.7464},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000919,"cp":4839.7767},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000919,"cp":4829.7608},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000919,"cp":4869.2632},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000919,"cp":4997.9013},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000919,"cp":5053.5891},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000919,"cp":5002.9001},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000919,"cp":5003.1534},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000919,"cp":5026.6651},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000919,"cp":4996.1464},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000919,"cp":4929.3385},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000919,"cp":4871.9089},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000919,"cp":4907.6921},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000919,"cp":4931.6813},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000919,"cp":4894.1904},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000919,"cp":4894.0192},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000919,"cp":4886.3235},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000919,"cp":4988.8269},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000919,"cp":4948.63},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000919,"cp":4965.03},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000919,"cp":4929.58},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000919,"cp":4928.08},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000919,"cp":4873.1},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000919,"cp":4884.47},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000919,"cp":4886.83},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000919,"cp":4836.88},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000919,"cp":4812.35},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000919,"cp":4795.32},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000919,"cp":4826.25},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000919,"cp":4768.95},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000919,"cp":4756.37},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000919,"cp":4767.51},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000919,"cp":4901.95},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000919,"cp":4905.95},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000919,"cp":4908.58},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000919,"cp":4932.59},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000919,"cp":4882.98},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000919,"cp":4927.43},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000919,"cp":4959.76},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000919,"cp":4918.55},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000919,"cp":4979.9},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000919,"cp":5029.31},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000919,"cp":5098.44},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000919,"cp":4962.75},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000919,"cp":5009.86},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000919,"cp":4929.7},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000919,"cp":4895.17},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000919,"cp":4857.75},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000919,"cp":4872.74},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000919,"cp":4928.61},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000919,"cp":4957.41},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000919,"cp":4964.62},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000919,"cp":4972.93},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000919,"cp":5008.88},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000919,"cp":4981.38},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000919,"cp":4950.5},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000919,"cp":4970.8},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000919,"cp":4898.72},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000919,"cp":4970.86},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000919,"cp":4932.96},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000919,"cp":5057.99},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000919,"cp":4937.22},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000919,"cp":5031.08},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000919,"cp":4860.01},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000919,"cp":5231.04},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000919,"cp":5039.21},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000919,"cp":4729.92},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000919,"cp":4671.36},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000919,"cp":4501.5},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000919,"cp":4429.07},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000919,"cp":4256.64},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000919,"cp":4209.18},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000919,"cp":4184.92},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000919,"cp":4164.15},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000919,"cp":4112.87},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000919,"cp":4111.39},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000919,"cp":4100.11},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000919,"cp":4155.35},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000919,"cp":4144.16},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000919,"cp":4217.67},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000919,"cp":4235.81},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000919,"cp":4238},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000919,"cp":4272.32},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000919,"cp":4305.64},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000919,"cp":4327.11},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000919,"cp":4320.36},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000919,"cp":4408.16},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000919,"cp":4442.65},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000919,"cp":4448.37},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000919,"cp":4443.94},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000919,"cp":4406.45},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000919,"cp":4392.5},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000919,"cp":4410.45},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000919,"cp":4428.57},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000919,"cp":4382.57},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000919,"cp":4356.48},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000919,"cp":4301.87},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000919,"cp":4313.5},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000919,"cp":4297.26},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000919,"cp":4301.91},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000919,"cp":4303.93},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000919,"cp":4302.9},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000919,"cp":4296.76},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000919,"cp":4329.56},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000919,"cp":4378.81},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000919,"cp":4417.81},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000919,"cp":4413.57},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000919,"cp":4371.3},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000919,"cp":4407.59},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000919,"cp":4382.19},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000919,"cp":4397.83},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000919,"cp":4428.8},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000919,"cp":4437.7},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000919,"cp":4465.83},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000919,"cp":4514.32},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000919,"cp":4513.15},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000919,"cp":4489.62},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000919,"cp":4496.02},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000919,"cp":4509.09},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000919,"cp":4491.46},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000919,"cp":4471.24},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000919,"cp":4478.21},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000919,"cp":4510.08},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000919,"cp":4476.98},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000919,"cp":4488.91},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000919,"cp":4543.85},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000919,"cp":4548.77},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000919,"cp":4572.04},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000919,"cp":4555.37},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000919,"cp":4505.06},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000919,"cp":4469.51},{"stockId":1000000000919,"date":"2024-06-25T16:00:00.000Z","cp":4478.4},{"stockId":1000000000919,"date":"2024-06-24T16:00:00.000Z","cp":4473.48},{"stockId":1000000000919,"date":"2024-06-23T16:00:00.000Z","cp":4473.78},{"stockId":1000000000919,"date":"2024-06-20T16:00:00.000Z","cp":4487.26},{"stockId":1000000000919,"date":"2024-06-19T16:00:00.000Z","cp":4487.18},{"stockId":1000000000919,"date":"2024-06-18T16:00:00.000Z","cp":4500.38},{"stockId":1000000000919,"date":"2024-06-17T16:00:00.000Z","cp":4492.23},{"stockId":1000000000919,"date":"2024-06-16T16:00:00.000Z","cp":4463.15},{"stockId":1000000000919,"date":"2024-06-13T16:00:00.000Z","cp":4503.36},{"stockId":1000000000919,"date":"2024-06-12T16:00:00.000Z","cp":4473.38},{"stockId":1000000000919,"date":"2024-06-11T16:00:00.000Z","cp":4503.87},{"stockId":1000000000919,"date":"2024-06-10T16:00:00.000Z","cp":4499.53},{"stockId":1000000000919,"date":"2024-06-06T16:00:00.000Z","cp":4569.57},{"stockId":1000000000919,"date":"2024-06-05T16:00:00.000Z","cp":4561.3},{"stockId":1000000000919,"date":"2024-06-04T16:00:00.000Z","cp":4546.01},{"stockId":1000000000919,"date":"2024-06-03T16:00:00.000Z","cp":4584.09},{"stockId":1000000000919,"date":"2024-06-02T16:00:00.000Z","cp":4565.87},{"stockId":1000000000919,"date":"2024-05-30T16:00:00.000Z","cp":4563.28},{"stockId":1000000000919,"date":"2024-05-29T16:00:00.000Z","cp":4577.99},{"stockId":1000000000919,"date":"2024-05-28T16:00:00.000Z","cp":4614.91},{"stockId":1000000000919,"date":"2024-05-27T16:00:00.000Z","cp":4626.32},{"stockId":1000000000919,"date":"2024-05-26T16:00:00.000Z","cp":4652.21},{"stockId":1000000000919,"date":"2024-05-23T16:00:00.000Z","cp":4591.69},{"stockId":1000000000919,"date":"2024-05-22T16:00:00.000Z","cp":4628.58},{"stockId":1000000000919,"date":"2024-05-21T16:00:00.000Z","cp":4672.38},{"stockId":1000000000919,"date":"2024-05-20T16:00:00.000Z","cp":4665.62},{"stockId":1000000000919,"date":"2024-05-19T16:00:00.000Z","cp":4660.76},{"stockId":1000000000919,"date":"2024-05-16T16:00:00.000Z","cp":4654.65},{"stockId":1000000000919,"date":"2024-05-15T16:00:00.000Z","cp":4595.05},{"stockId":1000000000919,"date":"2024-05-14T16:00:00.000Z","cp":4557.6},{"stockId":1000000000919,"date":"2024-05-13T16:00:00.000Z","cp":4579.38},{"stockId":1000000000919,"date":"2024-05-12T16:00:00.000Z","cp":4609.32},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000919,"cp":4591.49},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000919,"cp":4548.48},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000919,"cp":4517.09},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000919,"cp":4534.22},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000919,"cp":4532.79},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000919,"cp":4499.03},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000919,"cp":4505.65},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000919,"cp":4485.64},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000919,"cp":4464.25},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000919,"cp":4438},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000919,"cp":4425.08},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000919,"cp":4470.97},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000919,"cp":4513.39},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000919,"cp":4518.54},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000919,"cp":4493.33},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000919,"cp":4423.8},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000919,"cp":4433.75},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000919,"cp":4328.39},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000919,"cp":4367.13},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000919,"cp":4364.24},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000919,"cp":4382.74},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000919,"cp":4415.54}],"bondIndexCandlestickList":[],"index":{"_id":1000000000919,"stockCode":"000919","areaCode":"cn","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":4307,"blackenedNum":0,"market":"a","tickerId":919,"name":"300价值","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/212_000919_Index_Methodology_cn.pdf","launchDate":"2008-01-20T16:00:00.000Z","series":"style","currency":"CNY","lastUpdated":"2024-12-25T07:05:40.820Z","description":"沪深300风格指数从沪深300指数样本中，根据成长因子和价值因子计算风格评分，分别选取成长得分与价值得分最高的100只证券作为沪深300成长指数样本与沪深300价值指数样本。另外，沪深300成长指数与沪深300价值指数分别与样本空间剩余证券组成沪深300相对成长指数与沪深300相对价值指数。沪深300成长指数、沪深300价值指数、沪深300相对成长指数与沪深300相对价值指数构成沪深300风格指数系列，从风格特征的角度进一步刻画沪深300指数，为投资者提供更多样化的投资标的。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000919factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300价值指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001700919,"memoNum":43,"constituentsMarkets":["a"],"pinyin":"300jz","hotSpots":[null],"calculationMethod":"grading_weighted"}}