window.pageData = {"fund":{"_id":3000000013143,"stockCode":"013143","shortName":"富国安诚回报12个月持有期混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13143,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"富国安诚回报12个月持有期混合型证券投资基金","fundCollectionId":4000050100000,"followedNum":1,"inceptionDate":"2021-10-13T16:00:00.000Z","masterFundShortName":"富国安诚回报12个月持有期混合","setUpDate":"2021-10-13T16:00:00.000Z","setUpAssetScale":783864987.1,"setUpShares":783864987.1,"pinyin":"fgachb12gycyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"于渤","stockType":"fund_manager","stockCode":"db20702269","exchange":"fm","tickerId":2502193450}],"hotMetrics":{"fss":{"stockId":3000000013143,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2228,"f_ins_h_s_r_c_hy":0.059,"f_ins_h_s_r_c_1y":0.0869,"f_ind_h_s_r":0.7772,"f_ind_h_s_r_c_hy":-0.05900000000000005,"f_ind_h_s_r_c_1y":-0.08689999999999998,"f_h_a":1009,"f_h_s_a":142270,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000013143,"type":"fpr","f_p_r_fys_ssc":8961,"f_p_r_fys_ssrp":0.35044642857142855,"f_p_r_m1_ssc":9300,"f_p_r_m1_ssrp":0.2648671900204323,"f_p_r_m3_ssc":9150,"f_p_r_m3_ssrp":0.36605093452836374,"f_p_r_m6_ssc":8940,"f_p_r_m6_ssrp":0.3544020583957937,"f_p_r_y1_ssc":8410,"f_p_r_y1_ssrp":0.510286597692948,"f_p_r_y2_ssc":7796,"f_p_r_y2_ssrp":0.5952533675432969,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.4979318214234774,"f_cagr_p_r_fs_ssc":9241,"f_cagr_p_r_fs_ssrp":0.5768398268398268},"fp":{"stockId":3000000013143,"type":"fp","f_p_r_fys":0.1465844402277039,"f_p_r_m1":0.04868101353696619,"f_p_r_m3":0.13282714660667416,"f_p_r_m6":0.13623542685219991,"f_p_r_y1":0.19546938371747946,"f_cagr_p_r_fs":0.041116401356792176,"f_p_r_d1":-0.005180840664711472,"f_p_r_y2":0.24690466364011532,"f_p_r_y3":0.22404537627874022,"last_data_date":"2026-06-25T16:00:00.000Z","f_i_d":"2021-10-13T16:00:00.000Z"},"ff":{"stockId":3000000013143,"type":"ff","f_m_f":2211671,"f_m_f_r":0.008,"f_c_f":276458,"f_c_f_r":0.001,"f_m_a_c_f":2488129,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-08-13T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-08-25T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000013143,"type":"f_nlacan","f_nv_d":"2026-06-25T16:00:00.000Z","f_nv":1.2085,"f_nv_cr":-0.014997147281767265},"f_as":{"stockId":3000000013143,"type":"f_as","f_tas":57037139.385900006,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013144,"name":"富国安诚回报12个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013144","tickerId":13144,"shortName":"富国安诚回报12个月持有期混合C","currency":"CNY","__csrcFundId":9966,"lastUpdated":"2025-01-04T00:32:12.211Z","inceptionDate":"2021-10-13T16:00:00.000Z","fundCollectionId":4000050100000,"followedNum":0,"status":"normal","setUpDate":"2021-10-13T16:00:00.000Z","setUpAssetScale":1163915820.75,"setUpShares":1163915820.75,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgachb12gycyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013143,"stockId":1000000000009988,"holdings":37800,"marketCap":3971685,"netValueRatio":0.0316,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013143,"stockId":600547,"holdings":86400,"marketCap":3477600,"netValueRatio":0.0276,"quarterlyChange":0.03978300180831873,"stock":{"stockCode":"600547","exchange":"sh","stockType":"company","tickerId":600547,"name":"山东黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013143,"stockId":688548,"holdings":116767,"marketCap":2598065,"netValueRatio":0.0206,"quarterlyChange":0.5302613480055021,"stock":{"name":"广钢气体","exchange":"sh","stockType":"company","stockCode":"688548","tickerId":688548}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013143,"stockId":603256,"holdings":26300,"marketCap":1842315,"netValueRatio":0.0146,"quarterlyChange":0.9030154849225742,"stock":{"stockCode":"603256","exchange":"sh","stockType":"company","tickerId":603256,"name":"宏和科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013143,"stockId":833,"holdings":64500,"marketCap":1664100,"netValueRatio":0.0132,"quarterlyChange":0.32579650565262086,"stock":{"stockCode":"000833","exchange":"sz","stockType":"company","tickerId":833,"name":"粤桂股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013143,"stockId":888,"holdings":117800,"marketCap":1494882,"netValueRatio":0.0119,"quarterlyChange":-0.032774390243902496,"stock":{"stockCode":"000888","exchange":"sz","stockType":"company","tickerId":888,"name":"峨眉山A"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013143,"stockId":688525,"holdings":5179,"marketCap":1097896,"netValueRatio":0.0087,"quarterlyChange":0.8467636553706785,"stock":{"name":"佰维存储","exchange":"sh","stockType":"company","stockCode":"688525","tickerId":688525}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013143,"stockId":1000000000001318,"holdings":15100,"marketCap":1005273,"netValueRatio":0.008,"quarterlyChange":-0.07711138310893506,"stock":{"stockCode":"01318","exchange":"hk","stockType":"company","tickerId":1318,"name":"毛戈平"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013143,"stockId":1000000000001519,"holdings":90200,"marketCap":805181,"netValueRatio":0.0064,"quarterlyChange":-0.03253588516746364,"stock":{"exchange":"hk","stockType":"company","stockCode":"01519","tickerId":1519,"name":"极兔速递-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013143,"stockId":688433,"holdings":10450,"marketCap":785631,"netValueRatio":0.0062,"quarterlyChange":0.13616442496599723,"stock":{"name":"华曙高科","exchange":"sh","stockType":"company","stockCode":"688433","tickerId":688433}}],"bondHoldings":[{"_id":"69e8fa8a1398d7984300241f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013143,"stockCode":"090219","stockName":"09国开19","holdings":100000,"marketCap":11297243,"netValueRatio":0.0898,"lastUpdated":"2026-04-22T16:42:50.040Z"},{"_id":"69e8fa8a1398d79843002420","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013143,"stockCode":"160210","stockName":"16国开10","holdings":100000,"marketCap":10316515,"netValueRatio":0.082,"lastUpdated":"2026-04-22T16:42:50.044Z"},{"_id":"69e8fa8a1398d79843002421","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013143,"stockCode":"240203","stockName":"24国开03","holdings":100000,"marketCap":10234945,"netValueRatio":0.0813,"lastUpdated":"2026-04-22T16:42:50.048Z"},{"_id":"69e8fa8a1398d79843002422","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013143,"stockCode":"250202","stockName":"25国开02","holdings":100000,"marketCap":10135263,"netValueRatio":0.0805,"lastUpdated":"2026-04-22T16:42:50.051Z"},{"_id":"69e8fa8a1398d79843002423","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013143,"stockCode":"250208","stockName":"25国开08","holdings":100000,"marketCap":10083200,"netValueRatio":0.0801,"lastUpdated":"2026-04-22T16:42:50.054Z"}],"lastFsMetrics":{"latestTurnoverRate":1.443101469280435,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.2085},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.2269},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.2074},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1869},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.2052},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.2007},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1874},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1736},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1648},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.137},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1408},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1425},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1508},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1341},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1518},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1625},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1596},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1551},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1336},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1496},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1587},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.144},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1524},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1554},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.138},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1264},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1402},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1373},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1374},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1371},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1485},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1554},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.145},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1462},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1346},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.134},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1162},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1019},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1018},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0944},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0996},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0959},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0987},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1115},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.108},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1048},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1003},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0981},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.089},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0897},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0837},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0816},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0785},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0815},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0691},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0675},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0679},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0733},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0677},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.073},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0706},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0668},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0758},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.068},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.06},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0736},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0796},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0914},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0876},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0925},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0923},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0953},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0974},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0967},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0927},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0994},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0946},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0923},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0981},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.114},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1082},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1089},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1104},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1024},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0963},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.101},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0977},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0955},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0952},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0855},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0894},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0998},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1036},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0947},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1217},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1339},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1362},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1201},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1165},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1107},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1054},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1062},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0918},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0947},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0961},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0904},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0854},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0786},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0827},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0755},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0662},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0703},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0699},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0678},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.054},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0598},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0586},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0636},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0591},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0602},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0558},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0511},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0453},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0432},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0441},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0337},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0438},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0493},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0414},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0464},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0462},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0516},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0508},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0482},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0487},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0523},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0575},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0514},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.047},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0483},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0453},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0419},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0363},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0527},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0578},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0557},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0632},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0659},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0772},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0669},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0688},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0721},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0674},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0736},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0649},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0631},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0769},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0758},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0799},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0849},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0779},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0854},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0739},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0643},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0675},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0751},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0675},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0683},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0806},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0815},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0721},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0871},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0864},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1064},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.1008},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0922},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.082},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0898},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0927},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0844},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0898},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0846},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0878},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0953},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0919},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0888},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0888},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0861},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0806},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0829},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0791},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0792},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.062},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0792},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0799},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0926},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0769},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0699},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0654},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0808},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0813},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0686},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0596},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0595},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0601},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0627},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0535},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.043},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0469},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0396},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0389},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0382},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0419},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0441},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0408},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0373},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0271},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0281},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0335},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0381},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0354},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0305},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0339},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0304},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0312},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0321},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0324},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0304},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0247},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0224},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0225},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0194},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0169},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0185},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0205},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0192},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0207},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0187},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0166},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0201},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0151},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0104},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0109},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0122},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0076},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.005},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0015},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0025},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0072},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0063},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0088},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0103},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0114},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0109},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0083},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0078},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0056},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0058},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0087},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0037},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9978},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0005},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.997},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9971},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9981},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.999},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0019},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.004},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.002},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9958},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9955},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9958},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9987},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9972},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.997},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9943},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9946},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9961},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9985},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9937},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9943},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9926},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9946},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9949},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9954},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.998},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9977},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.995},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9964},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9965},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9954},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9952},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9926},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9897},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9849},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.978},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9724},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0064},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0065},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0073},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0046},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0062},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0088},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0064},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0051},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0076},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0049},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0152},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0209},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0235},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0197},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0204},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.011},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0157},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0186},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0177},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.023},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0228},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0105},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0049},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0014},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0006},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0131},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.017},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0143},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0209},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0272},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0161},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0164},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.009},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0125},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0138},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.009},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0106},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0024},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0034},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9999},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9946},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9889},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9886},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9885},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9827},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9819},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9831},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9806},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9777},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9766},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9768},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9783},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9708},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9722},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9772},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9769},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9792},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9762},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9763},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.98},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9851},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9903},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9914},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9937},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.989},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9901},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9855},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9893},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9879},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9867},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9848},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9902},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9947},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9992},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9946},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9922},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9879},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9895},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9868},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9853},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9884},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9899},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.984},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9798},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9836},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9762},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9765},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9785},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9912},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9907},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9852},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.981},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9868},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9936},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0027},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0008},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0053},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0014},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.004},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9921},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9946},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9865},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9805},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9822},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.98},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9807},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9838},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9811},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9777},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9815},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.98},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9776},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9761},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9652},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9687},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9707},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9789},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.975},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9852},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9805},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":1.0118},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.999},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9783},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9673},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9601},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9596},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9561},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9563},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9565},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9559},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9555},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9561},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.957},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9575},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9575},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9586},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9597},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9593},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9589},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9583},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9594},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9593},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.958},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9589},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9601},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9608},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9606},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9608},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9611},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9612},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9609},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9614},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9604},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9607},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9605},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9624},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9637},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9639},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.964},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9626},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9627},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.963},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9639},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9616},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.962},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9624},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9617},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9629},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9636},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9661},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9672},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9677},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9675},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9689},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9678},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9675},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9691},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9666},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.969},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9672},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9682},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9674},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9688},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9695},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9708},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013143,"lxr_nv_fc":0.9687}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48846,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}