window.pageData = {"fund":{"_id":3000000014593,"stockCode":"014593","shortName":"西部利得聚优一年持有期混合","masterFundShortName":"西部利得聚优一年持有期混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14593,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"西部利得聚优一年持有期混合型证券投资基金","fundCollectionId":4000050620000,"inceptionDate":"2022-08-08T16:00:00.000Z","followedNum":1,"setUpDate":"2022-08-08T16:00:00.000Z","setUpAssetScale":234950856.5,"setUpShares":234950856.5,"pinyin":"xbldjyyncyqhhxzqtzjj","fundCollection":{"_id":4000050620000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50620000","tickerId":50620000,"name":"西部利得基金管理有限公司"},"managers":[{"_id":7252625170810,"name":"严志勇","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"严志勇先生：中国国籍，公募固定收益部副总经理(主持工作)、基金经理，硕士毕业于复旦大学数量经济学专业。曾任上海强生有限公司管理培训生、中国国际金融股份有限公司研究员、中证指数有限公司研究员、兴业证券股份有限公司研究员、鑫元基金管理有限公司债券研究主管。2017年5月加入西部利得基金管理有限公司，现任固定收益投资部总经理、投资总监、基金经理。自2017年8月起担任西部利得汇享债券型证券投资基金的基金经理，自2018年11月起担任西部利得得尊纯债债券型证券投资基金的基金经理，自2020年3月起担任西部利得聚泰18个月定期开放债券型证券投资基金的基金经理，自2022年4月起担任西部利得聚盈一年定期开放债券型证券投资基金、西部利得季季稳90天滚动持有债券型证券投资基金的基金经理，自2022年8月起担任西部利得聚优一年持有期混合型证券投资基金的基金经理，自2023年6月起担任西部利得聚兴一年定期开放混合型证券投资基金的基金经理。2023年8月19日任西部利得祥盈债券型证券投资基金基金经理。","tickerId":252625170810,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801471711","exchange":"fm","cnInfoCode":"8801471711","lastUpdated":"2024-05-16T10:30:37.795Z","followedNum":2,"currency":"CNY","workingDate":"2017-08-08T16:00:00.000Z","fundCompanyId":4000050620000,"fundManagerSecondLevel":"bond","pinyin":"yzy","appointmentDate":"2022-08-08T16:00:00.000Z"},{"_id":7000719242260,"name":"葛山","gender":"m","educationCode":"001002","resume":"葛山：男，武汉大学金融学专业硕士，曾任长江证券股份有限公司研究员、光大证券股份有限公司研究员、长江证券（上海）资产管理有限公司基金经理助理、东亚前海证券有限责任公司投资经理，2023年7月加入西部利得基金管理有限公司，具有基金从业资格，中国国籍。","tickerId":719242260,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019604","exchange":"fm","cnInfoCode":"j101019604","lastUpdated":"2024-06-07T14:55:54.787Z","followedNum":0,"currency":"CNY","workingDate":"2024-04-01T16:00:00.000Z","fundCompanyId":4000050620000,"fundManagerSecondLevel":"hybrid","pinyin":"gs","appointmentDate":"2024-04-01T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000014593,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2343,"f_ins_h_s_r_c_hy":0.06280000000000002,"f_ind_h_s_r":0.7656999999999999,"f_ind_h_s_r_c_hy":-0.06279999999999997,"f_h_a":10105,"f_h_s_a":115303,"f_ind_h_s_r_c_1y":-0.1363000000000001,"f_ins_h_s_r_c_1y":0.1363,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014593,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.3813380672362144,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.15141921397379912,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.23321868412293353,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.31938250428816467,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.8339541030878289,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.6303840166061235,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.5455345358556973,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.38659868900218497},"fp":{"stockId":3000000014593,"type":"fp","f_p_r_fys":0.010477712662049221,"f_p_r_m1":-0.006113537117904078,"f_p_r_m3":0.004324419733474416,"f_cagr_p_r_fs":0.035938586474294265,"f_p_r_m6":0.021268958090280732,"f_p_r_d1":0.0026926648096565753,"f_p_r_y1":0.06127016693089615,"f_p_r_y2":0.17078189300411517,"last_data_date":"2026-04-06T16:00:00.000Z","f_p_r_y3":0.14856681469519573},"ff":{"stockId":3000000014593,"type":"ff","f_m_f":287865,"f_m_f_r":0.008,"f_c_f":53974,"f_c_f_r":0.0015,"f_m_a_c_f":341839,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000014593,"type":"f_nlacan","f_nv_d":"2026-04-06T16:00:00.000Z","f_nv":1.138,"f_nv_cr":0.001055594651653724},"f_as":{"stockId":3000000014593,"type":"f_as","f_tas":238781229.46260002,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014593,"stockId":688518,"holdings":77823,"marketCap":1890320,"netValueRatio":0.0079,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.08512241054613956,"stock":{"stockCode":"688518","tickerId":688518,"exchange":"sh","stockType":"company","name":"联赢激光"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014593,"stockId":1301,"holdings":22000,"marketCap":1887820,"netValueRatio":0.0079,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.025086608529446774,"stock":{"name":"尚太科技","exchange":"sz","stockType":"company","stockCode":"001301","tickerId":1301}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014593,"stockId":600885,"holdings":54000,"marketCap":1641600,"netValueRatio":0.0069,"declarationDate":"2026-01-20T16:00:00.000Z","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":3000000014593,"stockId":600039,"holdings":153900,"marketCap":1531305,"netValueRatio":0.0064,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.2343858860546133,"stock":{"stockCode":"600039","exchange":"sh","stockType":"company","tickerId":600039,"name":"四川路桥"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014593,"stockId":2602,"holdings":89100,"marketCap":1520046,"netValueRatio":0.0064,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.17624336069531643,"stock":{"stockCode":"002602","exchange":"sz","stockType":"company","tickerId":2602,"name":"世纪华通"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014593,"stockId":1000000000001519,"holdings":161000,"marketCap":1519622,"netValueRatio":0.0064,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.06850715746421288,"stock":{"exchange":"hk","stockType":"company","stockCode":"01519","tickerId":1519,"name":"极兔速递-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014593,"stockId":1000000000002611,"holdings":100200,"marketCap":1505964,"netValueRatio":0.0063,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.03638228439264246,"stock":{"stockCode":"02611","exchange":"hk","stockType":"company","tickerId":2611,"name":"国泰海通"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014593,"stockId":600160,"holdings":38500,"marketCap":1479170,"netValueRatio":0.0062,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.039740064983753376,"stock":{"stockCode":"600160","exchange":"sh","stockType":"company","tickerId":600160,"name":"巨化股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014593,"stockId":811,"holdings":78600,"marketCap":1455672,"netValueRatio":0.0061,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.3718518518518512,"stock":{"stockCode":"000811","exchange":"sz","stockType":"company","tickerId":811,"name":"冰轮环境"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014593,"stockId":2756,"holdings":26500,"marketCap":1437625,"netValueRatio":0.006,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.41087185909254376,"stock":{"stockCode":"002756","exchange":"sz","stockType":"company","tickerId":2756,"name":"永兴材料"}}],"bondHoldings":[{"_id":"6970e463022f6000e3fdbc7c","date":"2025-12-30T16:00:00.000Z","fundId":3000000014593,"stockCode":"019792","stockName":"25国债19","holdings":190000,"marketCap":19061731,"netValueRatio":0.0798,"lastUpdated":"2026-01-21T14:36:19.847Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e463022f6000e3fdbc7d","date":"2025-12-30T16:00:00.000Z","fundId":3000000014593,"stockCode":"019785","stockName":"25国债13","holdings":153000,"marketCap":15392261,"netValueRatio":0.0645,"lastUpdated":"2026-01-21T14:36:19.850Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e463022f6000e3fdbc7e","date":"2025-12-30T16:00:00.000Z","fundId":3000000014593,"stockCode":"232380052","stockName":"23农行二级资本债02A","holdings":100000,"marketCap":10447643,"netValueRatio":0.0438,"lastUpdated":"2026-01-21T14:36:19.853Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e463022f6000e3fdbc7f","date":"2025-12-30T16:00:00.000Z","fundId":3000000014593,"stockCode":"102282321","stockName":"22漳州交通MTN002","holdings":100000,"marketCap":10338443,"netValueRatio":0.0433,"lastUpdated":"2026-01-21T14:36:19.856Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e463022f6000e3fdbc80","date":"2025-12-30T16:00:00.000Z","fundId":3000000014593,"stockCode":"102580951","stockName":"25甘公投MTN001","holdings":100000,"marketCap":10263860,"netValueRatio":0.043,"lastUpdated":"2026-01-21T14:36:19.862Z","declarationDate":"2026-01-20T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":1.6183711901044846,"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":"严志勇","d":"总经理助理、首席投资官（固收）、固定收益投资部总经理、基金经理","wy":15,"md":"复旦大学数量经济学专业硕士。曾任上海强生有限公司管理培训生、中国国际金融股份有限公司研究员、中证指数有限公司研究员、兴业证券股份有限公司研究员、鑫元基金管理有限公司债券研究主管。2017年5月加入本公司，具有基金从业资格，中国国籍。","ad":"2022-08-08T16:00:00.000Z"},{"name":"葛山","d":"研究部副总经理、基金经理","wy":13,"md":"武汉大学金融学专业硕士，曾任长江证券股份有限公司研究员、光大证券股份有限公司研究员、长江证券（上海）资产管理有限公司基金经理助理、东亚前海证券有限责任公司投资经理，2023年7月加入本公司，具有基金从业资格，中国国籍。","ad":"2024-04-01T16:00:00.000Z"},{"name":"吴畏","d":"基金经理助理","wy":12,"md":"清华大学控制工程专业硕士。曾任杭州市金融投资集团有限公司业务经理、长江证券（上海）资产管理有限公司高级研究员、国联安基金管理有限公司研究员，2023年8月加入本公司，具有基金从业资格，中国国籍。","ad":"2023-09-19T16:00:00.000Z","dd":"2025-02-28T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.138},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1368},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1361},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.138},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1356},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1373},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1363},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1347},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1357},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1343},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1331},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.135},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1351},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1373},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1359},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1388},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1394},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1423},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1439},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1444},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1418},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.145},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1441},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.143},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1436},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1518},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1512},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1502},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1499},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1472},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1449},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1487},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1473},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1455},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1455},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1419},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1411},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1418},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1429},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.14},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1458},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1479},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1492},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1467},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1463},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1473},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1451},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1446},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1417},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1431},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1414},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1416},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1397},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.137},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1385},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1355},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1329},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1331},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1333},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.132},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1262},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1274},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1242},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1237},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1241},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1238},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1233},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1219},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1189},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1166},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1184},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1141},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1171},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1191},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.116},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.118},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1172},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1184},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1185},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1167},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1163},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1179},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1191},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1177},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1143},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1144},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1144},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1125},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1115},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1172},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1196},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.119},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1221},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1224},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.126},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.121},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1212},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1214},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.122},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1213},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.119},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1174},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1202},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1177},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1182},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1196},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1157},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1166},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1134},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.109},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.109},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.11},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1076},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1063},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1101},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1104},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1072},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1118},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1125},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1158},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1143},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.113},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1114},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1149},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1144},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1124},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1154},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.114},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1119},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.114},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1128},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.112},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1115},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1111},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.109},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1103},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1108},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1101},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1064},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1098},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1089},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1119},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.11},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1094},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1086},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1109},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1109},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1081},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.105},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1053},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1051},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1068},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1051},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1017},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1027},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1002},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1009},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1015},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.1004},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0987},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0955},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.093},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0927},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0945},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0953},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0956},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0932},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0921},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0901},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0873},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0879},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0875},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0864},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0861},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0848},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0846},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0837},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0839},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.084},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0827},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0828},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0813},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0813},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0813},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0809},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0814},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0802},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0796},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0792},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0796},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0787},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0776},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0762},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0773},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0792},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0787},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0797},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0799},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0821},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0806},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0796},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0814},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0816},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0834},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0806},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0772},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0738},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0769},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0745},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0728},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0735},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0723},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0731},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0735},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0727},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0712},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0712},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0712},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0739},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0733},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0729},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0716},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0746},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0731},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0749},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0722},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0722},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0716},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0718},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.071},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0725},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0728},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0726},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0696},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0716},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0711},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0713},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0711},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0705},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0696},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0745},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0745},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0723},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0804},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.082},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0802},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0797},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0813},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0824},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0837},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0831},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0829},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0819},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0844},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0864},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.087},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0836},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0863},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0852},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0856},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0831},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0799},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.077},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.074},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0698},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0652},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0631},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0614},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0663},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0621},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0587},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0579},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0546},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0529},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0519},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0487},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0509},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0539},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0533},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0555},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0477},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0465},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0429},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0409},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0352},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0302},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0296},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.024},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0244},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0274},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0253},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0231},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0239},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0232},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0241},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0188},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.02},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0232},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0248},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0257},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0244},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0237},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0254},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0285},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0305},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0297},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0301},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0293},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0297},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0293},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0308},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0307},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0308},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0321},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0376},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0358},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0362},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0361},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0325},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0305},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.029},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0291},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0262},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0266},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0283},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0259},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0234},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.024},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0233},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0251},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0252},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0288},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0294},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0277},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0253},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.03},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0318},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.037},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0404},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0379},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.037},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0385},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0373},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0386},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0339},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.032},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0318},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0322},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0313},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0335},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.037},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0352},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0363},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0372},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0357},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0331},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0293},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.028},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0285},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0315},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0274},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0316},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0299},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0351},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0267},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0092},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":1.0037},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9949},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.992},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9907},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9905},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9896},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9884},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9838},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9834},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9851},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9831},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9812},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9811},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9837},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.982},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.98},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9774},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9788},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9806},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9785},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9779},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9802},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9801},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.98},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9791},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9795},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9804},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9793},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9789},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9798},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9785},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9772},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.981},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9836},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9841},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9829},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9829},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9826},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9843},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9833},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9806},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9802},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.98},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9782},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9774},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9774},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9802},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9801},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9781},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9757},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.977},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9765},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9751},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9729},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9696},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9693},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9679},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9687},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9697},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9702},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9712},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9726},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9722},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9722},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9705},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9719},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9716},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9715},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9746},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9747},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.977},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9784},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.976},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9731},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9734},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9725},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9712},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9709},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9712},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9722},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9744},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9722},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9715},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9726},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9726},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.973},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9749},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9735},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9751},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9784},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9788},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.98},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9785},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9744},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9732},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.974},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9727},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.974},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9757},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9732},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9754},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9753},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9728},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9726},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9744},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9742},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9743},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9741},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9738},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9739},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9732},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9723},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.968},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9714},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9699},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9698},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9683},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000014593,"lxr_nv_fc":0.9706}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48065,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}