window.pageData = {"fund":{"_id":3000000013995,"stockCode":"013995","shortName":"嘉实融惠混合A","masterFundShortName":"嘉实融惠混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13995,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"嘉实融惠混合型证券投资基金","fundCollectionId":4000050080000,"inceptionDate":"2022-02-28T16:00:00.000Z","followedNum":0,"setUpDate":"2022-02-28T16:00:00.000Z","setUpAssetScale":1233186422.85,"setUpShares":1233186422.85,"pinyin":"jsrhhhxzqtzjj","fundCollection":{"_id":4000050080000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"_id":7082517110190,"name":"胡永青","gender":"m","educationCode":"001002","resume":"胡永青：男，硕士研究生，22年证券从业经历，具有基金从业资格，中国国籍。曾任天安保险固定收益组合经理，信诚基金投资经理，国泰基金固定收益部总监助理、基金经理。2013年11月加入嘉实基金管理有限公司，曾任策略组组长。现任投资总监（固收+）。2011年12月5日至2013年10月25日任国泰双利债券证券投资基金、国泰货币市场证券投资基金的基金经理，2012年7月31日至2013年10月25日任国泰信用债券型证券投资基金的基金经理。2014年3月28日至2019年4月3日任嘉实增强收益定期开放债券型证券投资基金基金经理、2014年3月28日至2019年9月24日任嘉实丰益策略定期开放债券型证券投资基金基金经理、2014年3月28日至2020年10月22日任嘉实信用债券型证券投资基金基金经理、2014年10月9日至2019年8月27日任嘉实元和直投封闭混合型发起式证券投资基金基金经理、2015年12月15日至2019年9月24日任嘉实中证中期企业债指数证券投资基金（LOF）基金经理、2016年3月14日至2019年9月24日任嘉实新财富灵活配置混合型证券投资基金基金经理、2016年3月30日至2018年12月4日任嘉实新常态灵活配置混合型证券投资基金基金经理、2016年4月12日至2019年9月24日任嘉实新思路灵活配置混合型证券投资基金基金经理、2016年4月18日至2018年4月10日任嘉实稳泰债券型证券投资基金基金经理、2016年4月29日至2017年11月9日任嘉实稳丰纯债债券型证券投资基金基金经理、2016年5月5日至2019年9月24日任嘉实新起航灵活配置混合型证券投资基金基金经理、2016年5月5日至2019年9月24日任嘉实新趋势灵活配置混合型证券投资基金基金经理、2016年5月5日至2019年9月24日任嘉实新优选灵活配置混合型证券投资基金基金经理、2016年6月3日至2020年11月3日任嘉实稳盛债券型证券投资基金基金经理、2016年12月1日至2019年4月3日任嘉实主题增强灵活配置混合型证券投资基金基金经理、2016年12月14日至2019年3月20日任嘉实价值增强灵活配置混合型证券投资基金基金经理、2017年6月2日至2021年1月18日任嘉实稳宏债券型证券投资基金基金经理、2017年6月21日至2019年9月24日任嘉实稳怡债券型证券投资基金基金经理、2017年7月12日至2018年4月10日任嘉实稳愉债券证券投资基金基金经理、2018年1月19日至2019年10月11日任嘉实润泽量化一年定期开放混合型证券投资基金基金经理、2018年2月9日至2019年10月17日任嘉实润和量化6个月定期开放混合型证券投资基金基金经理、2019年8月5日至2020年8月12日任嘉实致元42个月定期开放债券型证券投资基金基金经理、2019年9月26日至2021年2月3日任嘉实致安3个月定期开放债券型发起式证券投资基金基金经理、2019年12月25日至2021年1月18日任嘉实致融一年定期开放债券型发起式证券投资基金基金经理、2020年5月14日至2021年8月12日任嘉实致益纯债债券型证券投资基金基金经理、2020年7月13日至2022年3月29日任嘉实致嘉纯债债券型证券投资基金基金经理。2015年4月18日至今任嘉实稳固收益债券型证券投资基金基金经理、2016年12月1日至今任嘉实策略优选灵活配置混合型证券投资基金基金经理、2020年10月14日至今任嘉实浦惠6个月持有期混合型证券投资基金基金经理、2020年11月27日至今任嘉实稳惠6个月持有期混合型证券投资基金基金经理、2021年3月10日至今任嘉实致融一年定期开放债券型发起式证券投资基金基金经理、2021年9月13日至今任嘉实稳健添利一年持有期混合型证券投资基金基金经理、2021年11月16日至今任嘉实民安添复一年持有期混合型证券投资基金基金经理、2022年2月11日至今任嘉实添惠一年持有期混合型证券投资基金基金经理、2022年3月1日至今任嘉实融惠混合型证券投资基金基金经理、2022年3月29日至今任嘉实浦盈一年持有期混合型证券投资基金基金经理。","tickerId":82517110190,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20140145","exchange":"fm","cnInfoCode":"db20140145","lastUpdated":"2025-05-14T14:38:01.775Z","followedNum":3,"currency":"CNY","workingDate":"2011-12-04T16:00:00.000Z","fundCompanyId":4000050080000,"fundManagerSecondLevel":"bond","pinyin":"hyq","appointmentDate":"2022-02-28T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000013995,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0052,"f_ins_h_s_r_c_hy":0.0008999999999999998,"f_ins_h_s_r_c_1y":-0.0008999999999999998,"f_ind_h_s_r":0.9948,"f_ind_h_s_r_c_hy":-0.0008999999999999009,"f_ind_h_s_r_c_1y":0.0009000000000000119,"f_h_a":1187,"f_h_s_a":100599,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000013995,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.5632974592255631,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.1812622843415593,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.5628536558304671,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.5419096626643797,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.8234799327084835,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.8657239231966788,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.5696368674347382,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.6011878574571051},"fp":{"stockId":3000000013995,"type":"fp","f_p_r_fys":-0.006606552986340608,"f_p_r_m1":-0.008200374364916496,"f_p_r_m3":-0.006606552986340608,"f_p_r_m6":-0.010053380782918175,"f_cagr_p_r_fs":0.02645843167959927,"f_p_r_y1":0.0347809913512509,"f_p_r_d1":-0.0012075051086755106,"f_p_r_y2":0.05709671290138707,"f_p_r_y3":0.07642449453419742,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000013995,"type":"ff","f_m_f":1065013,"f_m_f_r":0.006,"f_c_f":266253,"f_c_f_r":0.0015,"f_m_a_c_f":1331266,"f_m_a_c_f_r":0.0075,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075},"f_nlacan":{"stockId":3000000013995,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.1127,"f_nv_cr":-0.0014358790271919997},"f_as":{"stockId":3000000013995,"type":"f_as","f_tas":107008522.75940001,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013996,"name":"嘉实融惠混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"013996","tickerId":13996,"shortName":"嘉实融惠混合C","currency":"CNY","__csrcFundId":10880,"exchange":"jj","lastUpdated":"2025-01-04T00:32:14.175Z","fundCollectionId":4000050080000,"inceptionDate":"2022-02-28T16:00:00.000Z","followedNum":0,"status":"normal","setUpDate":"2022-02-28T16:00:00.000Z","setUpAssetScale":193649383.64,"setUpShares":193649383.64,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsrhhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013995,"stockId":1000000000002273,"holdings":50000,"marketCap":1273540,"netValueRatio":0.0112,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08855850032320722,"stock":{"exchange":"hk","stockType":"company","stockCode":"02273","tickerId":2273,"name":"固生堂"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013995,"stockId":600885,"holdings":39397,"marketCap":1197668,"netValueRatio":0.0105,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1532625189681327,"stock":{"stockCode":"600885","exchange":"sh","stockType":"company","tickerId":600885,"name":"宏发股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013995,"stockId":2475,"holdings":16100,"marketCap":913031,"netValueRatio":0.008,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013995,"stockId":601899,"holdings":23200,"marketCap":799704,"netValueRatio":0.007,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013995,"stockId":603699,"holdings":14000,"marketCap":727580,"netValueRatio":0.0064,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17536056511713505,"stock":{"stockCode":"603699","exchange":"sh","stockType":"company","tickerId":603699,"name":"纽威股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013995,"stockId":688293,"holdings":14676,"marketCap":719124,"netValueRatio":0.0063,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.23699781999377167,"stock":{"name":"奥浦迈","exchange":"sh","stockType":"company","stockCode":"688293","tickerId":688293}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013995,"stockId":933,"holdings":25600,"marketCap":703232,"netValueRatio":0.0062,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.37281359320339913,"stock":{"stockCode":"000933","exchange":"sz","stockType":"company","tickerId":933,"name":"神火股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013995,"stockId":333,"holdings":8800,"marketCap":687720,"netValueRatio":0.006,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013995,"stockId":1000000000009988,"holdings":5000,"marketCap":644899,"netValueRatio":0.0057,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013995,"stockId":688131,"holdings":8667,"marketCap":624717,"netValueRatio":0.0055,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1265053509976134,"stock":{"stockCode":"688131","tickerId":688131,"exchange":"sh","stockType":"company","name":"皓元医药"}}],"bondHoldings":[{"_id":"69723b271987889646e7126b","date":"2025-12-30T16:00:00.000Z","fundId":3000000013995,"stockCode":"2228024","stockName":"22工商银行二级03","holdings":100000,"marketCap":10471986,"netValueRatio":0.0918,"lastUpdated":"2026-01-22T14:58:47.012Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b271987889646e7126c","date":"2025-12-30T16:00:00.000Z","fundId":3000000013995,"stockCode":"2120015","stockName":"21青岛银行二级","holdings":100000,"marketCap":10441731,"netValueRatio":0.0915,"lastUpdated":"2026-01-22T14:58:47.037Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b271987889646e7126d","date":"2025-12-30T16:00:00.000Z","fundId":3000000013995,"stockCode":"241638","stockName":"24赣交K3","holdings":100000,"marketCap":10121778,"netValueRatio":0.0887,"lastUpdated":"2026-01-22T14:58:47.054Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b271987889646e7126e","date":"2025-12-30T16:00:00.000Z","fundId":3000000013995,"stockCode":"102483317","stockName":"24武进经发MTN005","holdings":100000,"marketCap":10115254,"netValueRatio":0.0886,"lastUpdated":"2026-01-22T14:58:47.106Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b271987889646e7126f","date":"2025-12-30T16:00:00.000Z","fundId":3000000013995,"stockCode":"242580060","stockName":"25华夏银行永续债01","holdings":100000,"marketCap":9996254,"netValueRatio":0.0876,"lastUpdated":"2026-01-22T14:58:47.124Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.7789215853975605,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-29T16:00:00.000Z","managers":[{"name":"胡永青","d":"本基金、嘉实稳固收益债券、嘉实策略优选混合、嘉实致融一年定期债券、嘉实浦惠6个月持有期混合、嘉实稳惠6个月持有期混合、嘉实浦盈一年持有期混合、嘉实稳健添利一年持有混合、嘉实民安添复一年持有期混合、嘉实添惠一年持有混合基金经理","wy":22,"md":"曾任天安保险固定收益组合经理，信诚基金投资经理，国泰基金固定收益部总监助理、基金经理。2013年11月加入嘉实基金管理有限公司，曾任策略组组长。现任投资总监（固收+）。硕士研究生，具有基金从业资格。中国国籍。","ad":"2022-02-28T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1127},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1143},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1143},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1111},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1134},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1134},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1117},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1129},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1123},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1113},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1135},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1147},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1172},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.117},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1176},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1196},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1215},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1226},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1234},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1206},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1235},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1216},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1199},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1219},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1278},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1275},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1268},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1282},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1264},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1253},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1289},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1272},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.127},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1258},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1223},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1209},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1221},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.122},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.119},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1253},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1298},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1318},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1311},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1322},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1339},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1317},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1327},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1296},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1305},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1306},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1298},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1289},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1291},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1281},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1275},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1258},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1259},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1265},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1239},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1201},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1199},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1195},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1229},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1219},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1212},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.121},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1201},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1198},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1182},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1187},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1151},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1179},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1202},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1181},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1184},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1172},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1187},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.119},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1161},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1165},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1164},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1183},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1165},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1151},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1155},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1167},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1146},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1129},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1175},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1171},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.117},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1187},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1214},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1234},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1212},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1213},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1232},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1222},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1234},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1215},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1198},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1228},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1232},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1241},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1275},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1247},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1252},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1218},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1192},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1199},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1207},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1175},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1164},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1203},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1212},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1187},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1247},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1244},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1315},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.124},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1195},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1164},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1182},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1155},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1128},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1145},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1116},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1121},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1142},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1131},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1147},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1144},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.114},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.112},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1127},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1153},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1138},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1102},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1138},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1129},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1144},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.111},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1089},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1083},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1133},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.115},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.109},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1075},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1064},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1064},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1068},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1061},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1035},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1059},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1008},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1011},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1002},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0996},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1002},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0991},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0987},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0996},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1014},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.1019},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0995},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0979},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0981},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0978},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0978},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0967},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0952},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0941},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.091},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0916},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0904},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0897},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0886},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0887},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0872},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0864},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0871},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0867},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0854},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.085},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0831},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0817},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0819},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.082},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0813},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0793},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0779},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0779},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0793},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0782},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0793},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.079},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0819},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0815},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.081},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0806},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0791},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.079},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.08},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0791},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0774},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0763},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0737},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0744},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0745},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0758},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.077},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0777},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0773},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0746},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0737},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0735},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0751},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0749},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0734},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0743},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0744},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0729},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0729},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0718},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0725},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0715},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0714},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0714},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0712},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0715},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0699},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0678},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0683},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0692},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0704},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0724},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0717},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0699},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0657},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0652},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0661},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0753},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.074},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0732},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.071},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0728},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0738},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0736},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0725},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0726},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0713},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.075},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0722},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0715},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0696},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0733},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0698},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0717},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0708},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0753},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0766},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0801},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0777},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0753},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0738},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0742},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0809},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0854},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.083},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0833},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0859},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0827},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0814},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0779},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0806},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0806},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0778},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0812},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0795},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0796},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.079},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0774},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0738},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0759},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0762},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0741},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0754},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0748},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0747},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0744},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0718},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0711},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0726},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0684},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0696},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0699},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0707},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0709},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0701},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.069},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0696},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0683},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0686},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0686},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0663},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0652},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0674},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0675},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0688},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0665},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0663},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0675},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0689},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0706},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0734},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.072},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0706},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0665},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0655},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0637},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0635},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0643},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0641},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0611},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0586},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0595},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0576},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0574},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0573},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0604},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0605},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0598},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0584},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0602},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0611},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0627},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0619},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0622},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0602},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0611},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0589},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0609},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0573},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0556},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0546},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0543},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0554},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0568},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.056},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0562},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0585},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0597},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0595},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0577},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0537},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0551},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0552},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.058},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0533},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0548},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0518},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0633},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0608},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0581},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.059},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.056},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0548},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0518},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0509},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0502},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0502},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0482},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0477},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0481},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0487},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0484},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0503},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0514},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0514},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0516},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0511},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0513},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0506},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0503},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0507},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0524},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0515},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0521},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0518},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.052},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0532},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0526},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0532},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.053},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0527},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0525},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0543},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0549},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0572},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0559},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0561},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.06},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0613},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0611},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0585},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0588},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0586},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0579},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0596},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0605},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0633},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0631},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0632},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0611},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0636},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0641},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0634},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0642},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0629},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0644},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.064},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0643},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0638},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0635},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0649},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0655},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0665},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0664},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.064},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0646},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0643},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.065},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0656},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0655},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0659},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0681},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0654},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0656},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0665},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0664},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0662},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0681},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.069},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0684},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0694},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0681},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0673},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0685},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0687},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0676},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0684},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0655},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.065},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0653},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0661},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0672},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0665},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0663},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0675},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.069},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0688},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0674},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0669},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0655},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0659},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0662},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.064},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0624},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0649},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0639},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0645},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0636},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0662},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0677},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0679},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0676},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0624},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0634},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0587},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0574},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0542},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0538},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000013995,"lxr_nv_fc":1.0545}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48035,"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":232,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}