window.pageData = {"fund":{"_id":3000000015412,"stockCode":"015412","shortName":"西部利得数字产业混合A","masterFundShortName":"西部利得数字产业混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":15412,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"西部利得数字产业混合型证券投资基金","inceptionDate":"2022-06-27T16:00:00.000Z","fundCollectionId":4000050620000,"followedNum":2,"setUpDate":"2022-06-27T16:00:00.000Z","setUpAssetScale":130414252.76,"setUpShares":130414252.76,"pinyin":"xbldszcyhhxzqtzjj","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":7000817150070,"name":"何奇","gender":"m","educationCode":"001002","resume":"何奇先生：中国国籍，2010年获得武汉大学经济学、法学双学士学位，2012年获得武汉大学经济学硕士学位。于2012年7月至2014年5月在长江证券担任分析师、高级分析师；2014年5月加入光大保德信基金管理有限公司，担任投资研究部研究员、高级研究员，任光大保德信鼎鑫灵活配置混合型证券投资基金基金经理。自2015年8月3日至2019年11月19日任光大保德信优势配置混合型证券投资基金基金经理。2017年12月6日至2020年5月23日任光大保德信多策略优选一年定期开放灵活配置混合型证券投资基金基金经理。2017年5月16日至2020年5月23日任光大保德信多策略智选18个月定期开放混合型证券投资基金基金经理。2016年2月3日至2020年5月23日任光大保德信中国制造2025灵活配置混合型证券投资基金基金经理。2020年6月加入西部利得基金管理有限公司，具有基金从业资格。2020年10月22日任西部利得策略优选混合型证券投资基金基金经理。2020年11月7日任西部利得聚禾灵活配置混合型证券投资基金基金经理。2023年9月28日起担任西部利得新动力灵活配置混合型证券投资基金基金经理。2023年11月23日起担任西部利得鑫泓增强债券型证券投资基金基金经理。","tickerId":817150070,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801400620","exchange":"fm","cnInfoCode":"8801400620","lastUpdated":"2024-05-16T10:30:25.464Z","followedNum":1,"currency":"CNY","workingDate":"2015-08-02T16:00:00.000Z","fundCompanyId":4000050620000,"fundManagerSecondLevel":"hybrid","pinyin":"hq","appointmentDate":"2022-06-27T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000015412,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":-0.0023,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0.0023000000000000798,"f_h_a":4713,"f_h_s_a":18717,"f_ind_h_s_r_c_1y":0.04349999999999998,"f_ins_h_s_r_c_1y":-0.0435,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000015412,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.9414179518473317,"f_p_r_m1_ssc":9179,"f_p_r_m1_ssrp":0.9579429069514055,"f_p_r_m3_ssc":9034,"f_p_r_m3_ssrp":0.9415476585851876,"f_p_r_m6_ssc":8766,"f_p_r_m6_ssrp":0.9154592127780947,"f_p_r_y1_ssc":8341,"f_p_r_y1_ssrp":0.9916067146282974,"f_p_r_y2_ssc":7729,"f_p_r_y2_ssrp":0.4173136645962733,"f_cagr_p_r_fs_ssc":9098,"f_cagr_p_r_fs_ssrp":0.4177201275145652,"f_p_r_y3_ssc":6878,"f_p_r_y3_ssrp":0.8225970626726771},"fp":{"stockId":3000000015412,"type":"fp","f_p_r_fys":-0.100905373831776,"f_p_r_m1":-0.12771835375788054,"f_p_r_m3":-0.100905373831776,"f_p_r_m6":-0.13543495050200094,"f_cagr_p_r_fs":0.056825296722605945,"f_p_r_d1":-0.017222674260916948,"f_p_r_y1":-0.13864017907106896,"f_p_r_y2":0.3288011222617888,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y3":-0.0593537544878151},"ff":{"stockId":3000000015412,"type":"ff","f_m_f":469561,"f_m_f_r":0.012,"f_c_f":78260,"f_c_f_r":0.002,"f_m_a_c_f":547821,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000015412,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.2314,"f_nv_cr":-0.00008120178643933329},"f_as":{"stockId":3000000015412,"type":"f_as","f_tas":41367323.072,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015413,"name":"西部利得数字产业混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015413","tickerId":15413,"shortName":"西部利得数字产业混合C","currency":"CNY","__csrcFundId":11198,"exchange":"jj","lastUpdated":"2025-01-04T00:32:17.524Z","fundCollectionId":4000050620000,"inceptionDate":"2022-06-27T16:00:00.000Z","followedNum":2,"status":"normal","setUpDate":"2022-06-27T16:00:00.000Z","setUpAssetScale":146683011.83,"setUpShares":146683011.83,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xbldszcyhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015412,"stockId":2475,"holdings":198300,"marketCap":11245593,"netValueRatio":0.0984,"declarationDate":"2026-01-20T16:00:00.000Z","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":3000000015412,"stockId":1000000000001024,"holdings":192900,"marketCap":11142081,"netValueRatio":0.0975,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.24427879146784415,"stock":{"stockType":"company","exchange":"hk","stockCode":"01024","tickerId":1024,"name":"快手-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015412,"stockId":1000000000009988,"holdings":83100,"marketCap":10718222,"netValueRatio":0.0938,"declarationDate":"2026-01-20T16:00:00.000Z","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":3000000015412,"stockId":688256,"holdings":7756,"marketCap":10513645,"netValueRatio":0.092,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015412,"stockId":300433,"holdings":235500,"marketCap":7128585,"netValueRatio":0.0624,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.09283600341538922,"stock":{"stockCode":"300433","exchange":"sz","stockType":"company","tickerId":300433,"name":"蓝思科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015412,"stockId":688041,"holdings":30614,"marketCap":6870087,"netValueRatio":0.0601,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.11159936658749081,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015412,"stockId":300790,"holdings":224500,"marketCap":6714795,"netValueRatio":0.0587,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.10599330793172956,"stock":{"stockCode":"300790","exchange":"sz","stockType":"company","tickerId":300790,"name":"宇瞳光学"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015412,"stockId":1000000000001729,"holdings":411000,"marketCap":6314510,"netValueRatio":0.0552,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.08969256895393718,"stock":{"stockCode":"01729","exchange":"hk","stockType":"company","tickerId":1729,"name":"汇聚科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015412,"stockId":1000000000002018,"holdings":174500,"marketCap":6146863,"netValueRatio":0.0538,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.14735461303017072,"stock":{"stockCode":"02018","exchange":"hk","stockType":"company","tickerId":2018,"name":"瑞声科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015412,"stockId":1000000000002382,"holdings":100100,"marketCap":5926527,"netValueRatio":0.0518,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.2752902155887226,"stock":{"stockCode":"02382","exchange":"hk","stockType":"company","tickerId":2382,"name":"舜宇光学科技"}}],"lastFsMetrics":{"latestTurnoverRate":31.2574051149953,"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":"何奇","d":"总经理助理、首席投资官（权益）、权益投资部总经理、研究部总经理（兼）、基金经理","wy":13,"md":"武汉大学财政学专业硕士。曾任长江证券股份有限公司研究部分析师、高级分析师，光大保德信基金管理有限公司投资部研究员、高级研究员、基金经理助理，基金经理。2020年6月加入本公司，具有基金从业资格，中国国籍。","ad":"2022-06-27T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2314},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2315},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2839},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2373},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2509},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2435},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2402},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2806},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2459},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2268},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2913},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3626},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3925},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3374},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3598},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3641},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3845},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4051},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4112},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4031},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3864},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3767},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.383},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4117},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4598},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4731},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.451},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4785},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4802},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.5337},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.5648},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.5328},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.5125},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4777},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4226},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4404},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4534},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4935},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4935},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.5581},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.5904},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.5894},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.5567},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.5382},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.5316},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.5254},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.5364},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4838},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4794},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4772},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4887},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.5087},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4466},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4662},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4295},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4031},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4179},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4299},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4185},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3696},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3815},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3654},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3729},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3789},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.384},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3801},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3908},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3657},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3552},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3839},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3595},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3738},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4005},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3804},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.398},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.391},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3913},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3715},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3626},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3624},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3856},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3753},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3527},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3378},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3391},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3273},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2929},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2751},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3135},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3221},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.331},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3426},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3492},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.379},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3765},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3795},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.383},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3615},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3902},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3708},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3791},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4058},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3961},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4253},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4352},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4294},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4388},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4176},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4117},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4037},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4071},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4028},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3834},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4087},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4105},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3865},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4054},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4197},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4446},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4243},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.408},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4066},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4281},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4146},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3928},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4055},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3696},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3882},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4035},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3998},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.372},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.373},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3744},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3429},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3214},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3572},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3498},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3286},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.353},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3952},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4538},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4673},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4986},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.5003},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.5067},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.5146},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.5155},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4458},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4448},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4612},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4652},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4176},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3945},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4223},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4122},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4252},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.401},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4618},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.47},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4411},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4559},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4453},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4307},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.411},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4335},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4236},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4378},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4194},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.401},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4051},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4138},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4358},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4431},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4386},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4497},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4117},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4394},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4044},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4158},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4199},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4038},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4086},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4111},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4117},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.44},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4501},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4351},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4321},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.437},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4077},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3842},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3737},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3842},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4025},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4086},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4211},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4025},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4338},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4388},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4343},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.445},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.424},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4349},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4016},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3867},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3585},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3811},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3345},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.348},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3648},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3484},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3747},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3804},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3812},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3625},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3654},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3679},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4144},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4143},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4245},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3944},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.433},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4121},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4286},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3861},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3639},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3504},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3584},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3481},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3902},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3915},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3947},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3594},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3639},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3674},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3674},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3796},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3785},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3711},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3372},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2853},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2547},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4296},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4412},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4347},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.429},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4353},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4368},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4306},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4282},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4423},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.429},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4506},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4887},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4993},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4801},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4708},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4409},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4575},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4612},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4494},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4748},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.481},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4451},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4421},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4418},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4436},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4639},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4667},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.471},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4971},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.5001},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4488},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4644},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.429},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4555},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4507},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4115},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.4189},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3977},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3986},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3707},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3432},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.3073},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2764},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2835},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2143},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2089},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2425},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2197},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2162},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2286},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2305},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.226},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.1663},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.1573},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.1878},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.1754},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.1757},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.1601},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.1642},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.189},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2224},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2339},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2313},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2342},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2342},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2332},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2281},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.228},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2374},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2337},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2261},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2346},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2344},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2656},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2688},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2794},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.273},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2697},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2517},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2252},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2379},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2414},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2177},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.1937},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2018},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.1685},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.1794},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.1932},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2279},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2287},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.212},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2005},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2146},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2119},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2415},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2129},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2394},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2023},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.2169},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.1724},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.1493},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.1106},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.082},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.1316},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.1229},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.1186},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.1328},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.1038},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.0818},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.0943},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.1139},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.1047},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.0915},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.0728},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.0789},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.072},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.0868},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.0744},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.0915},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.0763},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.136},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":1.0474},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.9581},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8967},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8592},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.853},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8284},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8331},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8319},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.809},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8066},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8131},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8211},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8183},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8141},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.821},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8269},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8059},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8101},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8012},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8253},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.797},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.7846},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.7855},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.7916},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.7872},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.7922},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8049},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8146},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.826},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8263},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8339},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8175},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8208},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.823},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8351},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8389},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8401},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8436},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8267},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8368},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8535},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8683},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8288},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8288},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8341},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8277},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8286},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8439},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8632},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8594},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8587},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8595},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8536},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8414},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8472},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.842},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8318},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8426},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8273},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8349},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8262},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8395},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8361},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8465},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8396},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8396},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8346},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8508},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8348},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8498},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8706},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8649},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8702},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8736},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8714},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8711},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.868},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8701},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8703},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8649},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8632},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8635},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8725},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8598},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8605},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8567},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8638},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.86},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8713},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8638},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8775},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8987},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.9008},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.9107},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.907},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.9068},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.9099},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.9177},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.9081},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.912},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.9153},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.9073},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.9255},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.9262},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.9132},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.917},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.9112},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8995},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8999},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8876},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8972},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.9051},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.9076},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.9124},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.8936},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.9149},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.9088},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.9013},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.9054},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.9165},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000015412,"lxr_nv_fc":0.9225}],"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":48011,"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":231,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}