window.pageData = {"fund":{"_id":3000000013776,"stockCode":"013776","shortName":"中泰兴为价值精选混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13776,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"中泰兴为价值精选混合型证券投资基金","fundCollectionId":4000051790000,"masterFundShortName":"中泰兴为价值精选混合","inceptionDate":"2022-01-17T16:00:00.000Z","followedNum":47,"setUpDate":"2022-01-17T16:00:00.000Z","setUpAssetScale":1178258000.12,"setUpShares":1178258000.12,"pinyin":"ztxwjzjxhhxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51790000","tickerId":51790000,"name":"中泰证券（上海）资产管理有限公司"},"managers":[{"name":"姜诚","stockType":"fund_manager","stockCode":"db20149026","exchange":"fm","tickerId":1003140050}],"hotMetrics":{"fss":{"stockId":3000000013776,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.4606,"f_ins_h_s_r_c_hy":0.0368,"f_ins_h_s_r_c_1y":0.16660000000000003,"f_ind_h_s_r":0.5394,"f_ind_h_s_r_c_hy":-0.036799999999999944,"f_ind_h_s_r_c_1y":-0.16659999999999997,"f_h_a":59362,"f_h_s_a":26307,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000013776,"type":"fpr","f_p_r_fys_ssc":8961,"f_p_r_fys_ssrp":0.7872767857142857,"f_p_r_m1_ssc":9300,"f_p_r_m1_ssrp":0.8734272502419616,"f_p_r_m3_ssc":9150,"f_p_r_m3_ssrp":0.8255547054322877,"f_p_r_m6_ssc":8940,"f_p_r_m6_ssrp":0.7814073162546146,"f_p_r_y1_ssc":8410,"f_p_r_y1_ssrp":0.8666904507075752,"f_p_r_y2_ssc":7796,"f_p_r_y2_ssrp":0.8120590121872996,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.6160319497931821,"f_cagr_p_r_fs_ssc":9241,"f_cagr_p_r_fs_ssrp":0.678030303030303},"fp":{"stockId":3000000013776,"type":"fp","f_p_r_fys":-0.06074174199543814,"f_p_r_m1":-0.0912211868563022,"f_p_r_m3":-0.06540013449899129,"f_p_r_m6":-0.06113832122952201,"f_p_r_y1":-0.012260127931769782,"f_cagr_p_r_fs":0.024166666250210023,"f_p_r_d1":-0.0066721506260853936,"f_p_r_y2":0.080886642037721,"f_p_r_y3":0.14335664335664378,"last_data_date":"2026-06-25T16:00:00.000Z","f_i_d":"2022-01-17T16:00:00.000Z"},"ff":{"stockId":3000000013776,"type":"ff","f_m_f":9388508,"f_m_f_r":0.012,"f_c_f":1564751,"f_c_f_r":0.002,"f_m_a_c_f":10953259,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-02T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000013776,"type":"f_nlacan","f_nv_d":"2026-06-25T16:00:00.000Z","f_nv":1.1118,"f_nv_cr":-0.008649130628622381},"f_as":{"stockId":3000000013776,"type":"f_as","f_tas":1608451947.6,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013777,"name":"中泰兴为价值精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"013777","tickerId":13777,"shortName":"中泰兴为价值精选混合C","currency":"CNY","__csrcFundId":10498,"exchange":"jj","lastUpdated":"2025-01-04T00:32:13.648Z","inceptionDate":"2022-01-17T16:00:00.000Z","fundCollectionId":4000051790000,"followedNum":10,"status":"normal","setUpDate":"2022-01-17T16:00:00.000Z","setUpAssetScale":885089723.69,"setUpShares":885089723.69,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ztxwjzjxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000013776,"stockId":1000000000000688,"holdings":20549000,"marketCap":209560191,"netValueRatio":0.1005,"quarterlyChange":-0.057142857142856385,"stock":{"stockCode":"00688","exchange":"hk","stockType":"company","tickerId":688,"name":"中国海外发展"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000013776,"stockId":601668,"holdings":41305640,"marketCap":206941256,"netValueRatio":0.0993,"quarterlyChange":-0.023391812865496964,"stock":{"stockCode":"601668","exchange":"sh","stockType":"company","tickerId":601668,"name":"中国建筑"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000013776,"stockId":1000000000001109,"holdings":8160500,"marketCap":206360177,"netValueRatio":0.099,"quarterlyChange":0.05294117647058849,"stock":{"stockCode":"01109","exchange":"hk","stockType":"company","tickerId":1109,"name":"华润置地"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000013776,"stockId":2078,"holdings":13343241,"marketCap":197880264,"netValueRatio":0.0949,"quarterlyChange":-0.05841269841269858,"stock":{"stockCode":"002078","exchange":"sz","stockType":"company","tickerId":2078,"name":"太阳纸业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000013776,"stockId":600036,"holdings":4890949,"marketCap":192312114,"netValueRatio":0.0922,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000013776,"stockId":1000000000001398,"holdings":31513000,"marketCap":190875406,"netValueRatio":0.0916,"quarterlyChange":0.0912193792547662,"stock":{"stockCode":"01398","exchange":"hk","stockType":"company","tickerId":1398,"name":"工商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000013776,"stockId":600426,"holdings":4844505,"marketCap":175371081,"netValueRatio":0.0841,"quarterlyChange":0.15176582882596312,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000013776,"stockId":600153,"holdings":13963598,"marketCap":123996750,"netValueRatio":0.0595,"quarterlyChange":-0.01976817702845146,"stock":{"stockCode":"600153","exchange":"sh","stockType":"company","tickerId":600153,"name":"建发股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000013776,"stockId":1000000000000390,"holdings":25373000,"marketCap":90508485,"netValueRatio":0.0434,"quarterlyChange":0.05483028720626559,"stock":{"stockCode":"00390","exchange":"hk","stockType":"company","tickerId":390,"name":"中国中铁"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000013776,"stockId":600060,"holdings":3081817,"marketCap":68909428,"netValueRatio":0.0331,"quarterlyChange":-0.07907742998352496,"stock":{"stockCode":"600060","exchange":"sh","stockType":"company","tickerId":600060,"name":"海信视像"}}],"lastFsMetrics":{"latestTurnoverRate":0.7302798038861701,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1118},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1215},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1355},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1458},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1592},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1541},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1945},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2115},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2311},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2397},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2179},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2157},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2099},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2069},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2148},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.22},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2316},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2425},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2395},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2236},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2059},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2169},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2234},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2193},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2221},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2233},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2345},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2412},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2456},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2721},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2766},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2836},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.285},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2891},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2773},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2714},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2732},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.244},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2569},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2307},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2254},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2319},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2304},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2275},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2237},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2148},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2164},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2214},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2161},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2165},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2073},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2139},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2124},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.221},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2065},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1992},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2061},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2119},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1999},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1956},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1896},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1978},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1878},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1761},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2085},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2214},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2422},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2506},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2513},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2516},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.252},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2535},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2417},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2444},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2611},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2449},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2447},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2606},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2714},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2744},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2696},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2744},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2664},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2435},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2624},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2685},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2612},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2596},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2507},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.257},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2538},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2287},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2135},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2513},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2643},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2418},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2217},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2252},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.216},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.224},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2156},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2257},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2036},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1994},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2043},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1978},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.202},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2046},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2052},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2082},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2107},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2173},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1973},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1837},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1885},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1842},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1842},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1905},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1841},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1774},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1726},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.176},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1737},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1712},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.162},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1734},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1739},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1701},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1739},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1744},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1955},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.211},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2029},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2013},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.205},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2053},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2009},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2085},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2042},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2042},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2008},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1967},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2079},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1991},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1999},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2192},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2272},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2361},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2288},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2142},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2095},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1817},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1762},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1677},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1677},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.173},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1648},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1727},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1787},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1763},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1835},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1835},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1886},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1785},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1825},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1767},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1719},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1827},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1845},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1775},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1798},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1869},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1784},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1821},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1739},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1709},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1647},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1765},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1709},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1744},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1911},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1862},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2076},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2047},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2135},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2139},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2109},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2112},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2008},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1862},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1786},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1861},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1964},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.205},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2029},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1939},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1867},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2071},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.2067},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1909},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1891},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1831},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1768},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1816},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1899},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1874},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1803},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1793},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1711},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1697},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1663},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1561},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1579},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1525},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1523},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1536},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1804},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1776},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.181},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1838},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1814},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1786},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1816},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.163},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1441},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.136},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1386},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1451},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1514},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1473},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1543},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.131},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1318},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1304},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.126},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1283},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.126},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1148},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1127},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1145},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1256},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.126},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1144},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1017},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1019},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0996},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1106},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1207},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1205},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1155},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1159},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1143},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1066},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1004},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0945},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0869},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0826},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0841},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0871},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0819},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0811},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0804},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0831},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0855},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0868},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0834},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0782},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0834},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0922},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0986},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0963},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0905},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0791},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0815},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0827},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0754},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0728},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0792},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0805},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0905},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0922},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0875},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0954},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0911},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0897},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0868},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0793},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0735},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0734},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0716},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0686},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0515},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0454},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0241},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0897},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0921},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0902},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0934},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0989},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1037},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1001},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.104},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1019},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0976},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1033},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1174},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1172},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1127},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1063},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0868},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0875},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0942},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0868},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0941},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0949},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0826},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0798},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0811},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0804},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0944},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0831},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0586},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0709},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0551},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0617},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0712},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.073},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0777},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0782},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0671},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0705},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0518},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0493},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0443},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.035},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0329},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0514},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0383},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0312},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0283},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0427},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0428},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.046},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0396},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0325},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0283},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0158},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0144},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0273},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0336},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0345},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0349},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.037},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0394},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0618},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0636},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0638},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.065},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0632},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0659},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0523},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0431},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0477},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0572},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0508},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0524},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.056},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0811},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.069},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0681},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.069},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0595},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0462},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0543},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0545},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0458},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0376},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0284},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0377},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0256},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0245},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0275},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0572},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0625},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0573},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0607},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0495},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0599},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0734},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0722},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0874},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1023},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.118},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0852},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0935},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0818},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0783},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.058},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0593},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0638},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0802},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0678},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0704},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0871},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0817},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0748},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0736},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0524},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0852},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0687},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.098},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0718},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0823},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0487},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1148},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.1191},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0668},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0369},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.963},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9534},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9148},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9084},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9057},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.8887},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.881},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.8828},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.8813},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.883},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.8885},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9053},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9153},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9108},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9217},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9251},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9463},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9331},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9338},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9477},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.951},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9563},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9495},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9501},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9586},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.966},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9591},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9562},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9513},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9636},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.965},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9666},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9625},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9541},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9524},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9546},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9608},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9715},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9861},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9669},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9761},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9806},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9769},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9818},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9866},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0021},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0099},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0248},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.017},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0155},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0248},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0319},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0159},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":0.9957},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0016},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0046},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0186},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0279},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0328},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0288},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0275},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013776,"lxr_nv_fc":1.0186}],"indexCandlestickList":[{"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":48836,"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"}}