window.pageData = {"fund":{"_id":3000000019054,"stockCode":"019054","shortName":"富国价值成长混合A","masterFundShortName":"富国价值成长混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":19054,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050100000,"name":"富国价值成长混合型证券投资基金","setUpDate":"2023-10-17T16:00:00.000Z","inceptionDate":"2023-10-19T16:00:00.000Z","setUpAssetScale":170657328.94,"setUpShares":170657328.94,"pinyin":"fgjzczhhxzqtzjj","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"吴畏","stockType":"fund_manager","stockCode":"8801604137","exchange":"fm","tickerId":2323184720}],"hotMetrics":{"fss":{"stockId":3000000019054,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.004,"f_ind_h_s_r":0.996,"f_h_a":482,"f_h_s_a":60419,"f_ind_h_s_r_c_hy":-0.0013000000000000789,"f_ins_h_s_r_c_hy":0.0013,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.0019000000000000128,"f_ins_h_s_r_c_1y":0.0019000000000000002},"fpr":{"stockId":3000000019054,"type":"fpr","f_p_r_fys_ssc":8937,"f_p_r_fys_ssrp":0.7602954341987467,"f_p_r_m1_ssc":9360,"f_p_r_m1_ssrp":0.8241265092424405,"f_p_r_m3_ssc":9165,"f_p_r_m3_ssrp":0.708642514185945,"f_p_r_m6_ssc":8939,"f_p_r_m6_ssrp":0.7556500335645558,"f_p_r_y1_ssc":8432,"f_p_r_y1_ssrp":0.6228205432333057,"f_cagr_p_r_fs_ssc":9313,"f_cagr_p_r_fs_ssrp":0.19018470790378006,"f_p_r_y2_ssc":7794,"f_p_r_y2_ssrp":0.5084049788271525},"fp":{"stockId":3000000019054,"type":"fp","f_cagr_p_r_fs":0.1283332447141321,"f_p_r_d1":-0.012659380692167543,"f_p_r_m1":-0.05549894708239933,"f_p_r_fys":-0.05221540558963822,"f_p_r_m3":-0.04656106425289752,"f_p_r_m6":-0.0918354016982359,"f_p_r_y1":0.0656855982218143,"last_data_date":"2026-07-12T16:00:00.000Z","f_p_r_y2":0.31979117228286924,"f_i_d":"2023-10-19T16:00:00.000Z"},"ff":{"stockId":3000000019054,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-14T16:00:00.000Z","f_c_f":114018,"f_m_a_c_f":798126,"f_m_f":684108,"f_c_fr":0.002,"f_fr_d":"2026-05-31T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000019054,"type":"f_nlacan","f_nv_d":"2026-07-12T16:00:00.000Z","f_nv":1.3904,"f_nv_cr":-0.02789624554289294},"f_as":{"stockId":3000000019054,"type":"f_as","f_tas":44778030.2181,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019055,"name":"富国价值成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019055","tickerId":19055,"shortName":"富国价值成长混合C","currency":"CNY","__csrcFundId":12980,"lastUpdated":"2025-01-08T23:14:36.797Z","fundCollectionId":4000050100000,"setUpAssetScale":82004111.03,"setUpDate":"2023-10-17T16:00:00.000Z","setUpShares":82004111.03,"inceptionDate":"2023-10-19T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgjzczhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019054,"stockId":338,"holdings":230000,"marketCap":5575200,"netValueRatio":0.0929,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019054,"stockId":601899,"holdings":122300,"marketCap":4001656,"netValueRatio":0.0667,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019054,"stockId":792,"holdings":99500,"marketCap":3681500,"netValueRatio":0.0614,"quarterlyChange":0.3139204545454535,"stock":{"stockCode":"000792","exchange":"sz","stockType":"company","tickerId":792,"name":"盐湖股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019054,"stockId":893,"holdings":53400,"marketCap":3262740,"netValueRatio":0.0544,"quarterlyChange":0.27371273712737065,"stock":{"stockCode":"000893","exchange":"sz","stockType":"company","tickerId":893,"name":"亚钾国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019054,"stockId":603929,"holdings":16700,"marketCap":3004330,"netValueRatio":0.0501,"quarterlyChange":0.8837696335078531,"stock":{"stockCode":"603929","exchange":"sh","stockType":"company","tickerId":603929,"name":"亚翔集成"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019054,"stockId":2432,"holdings":40500,"marketCap":2979990,"netValueRatio":0.0497,"quarterlyChange":0.8376623376623373,"stock":{"stockCode":"002432","exchange":"sz","stockType":"company","tickerId":2432,"name":"九安医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019054,"stockId":975,"holdings":97100,"marketCap":2881928,"netValueRatio":0.048,"quarterlyChange":0.2198931360460339,"stock":{"stockCode":"000975","exchange":"sz","stockType":"company","tickerId":975,"name":"山金国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019054,"stockId":1000000000001277,"holdings":1518000,"marketCap":2841474,"netValueRatio":0.0474,"quarterlyChange":0.576052192314797,"stock":{"stockCode":"01277","exchange":"hk","stockType":"company","tickerId":1277,"name":"力量发展"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019054,"stockId":100,"holdings":650800,"marketCap":2778916,"netValueRatio":0.0463,"quarterlyChange":-0.059471365638766094,"stock":{"stockCode":"000100","exchange":"sz","stockType":"company","tickerId":100,"name":"TCL科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019054,"stockId":600489,"holdings":96700,"marketCap":2582857,"netValueRatio":0.043,"quarterlyChange":0.14340753424657615,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}}]},"netValueList":[{"date":"2026-07-12T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3904},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4303},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4722},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4194},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.444},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4631},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5545},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5726},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.6572},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.7073},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.6629},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.7257},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.8249},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.7441},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.7056},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.7824},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.754},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.6935},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.652},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5852},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4721},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.488},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5108},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5747},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4901},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5089},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5778},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5444},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4898},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.42},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4954},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5285},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5019},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.503},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5378},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5088},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4544},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5282},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5177},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5115},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4832},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5512},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.57},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5608},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.535},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5084},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4979},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4444},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4181},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4157},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4056},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4301},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4338},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4617},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4616},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4378},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4334},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4403},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4437},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4255},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4314},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4583},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4617},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.455},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4559},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4183},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4298},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4373},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4463},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4173},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4398},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.42},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3984},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4289},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4007},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3608},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4091},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3999},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4823},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4687},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.476},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5178},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.538},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5691},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.572},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5469},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5637},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5754},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5654},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5783},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.663},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.6232},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.6321},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.6198},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.6065},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5365},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5732},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5752},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5539},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5559},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5056},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5048},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5459},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.544},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4935},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5734},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.6555},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.6688},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.6185},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.6096},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.59},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5804},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5714},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5432},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5385},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5277},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.537},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5203},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.531},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5142},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5098},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5015},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5261},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5282},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.498},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.467},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4669},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4585},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4889},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4804},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4805},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4793},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.47},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4516},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4467},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4551},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4366},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4552},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4588},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.436},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4326},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4275},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4401},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4326},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.418},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4131},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4114},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3976},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3771},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3738},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3727},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3643},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3546},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3609},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4016},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4047},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3918},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4047},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4079},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4386},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4333},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4308},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4511},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4683},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4874},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.467},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4574},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.465},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4601},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5195},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.535},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5077},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5054},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4696},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4331},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.444},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4644},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4334},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4267},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4572},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4707},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4333},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4896},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4907},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.5324},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4982},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4959},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.468},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4947},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4937},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4875},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.49},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4666},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4599},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4531},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4388},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4423},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4528},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4441},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4162},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4034},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.41},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.42},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3803},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4199},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4193},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4464},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4309},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4074},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3847},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4162},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4352},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4174},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4095},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.428},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4515},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4446},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4473},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.4012},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3963},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3699},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.365},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3637},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3566},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3689},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3627},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3473},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3427},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3675},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3847},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3942},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3761},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3533},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3578},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3398},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3414},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.337},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3365},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3336},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3169},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3181},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3191},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3047},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.2973},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.299},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3049},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3019},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3075},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.3073},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.2957},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.2895},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.2783},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.2674},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.2688},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.2801},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.2794},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.2601},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.2527},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.2423},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.2575},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.2569},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.2726},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.2858},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.2878},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.2834},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.2785},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.2656},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.2352},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.2344},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.2279},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.224},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1987},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.2056},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1914},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.191},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1887},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.2085},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.2091},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.2187},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1971},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.146},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1245},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1006},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1079},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1087},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1086},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.109},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1038},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1084},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1173},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1065},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1019},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0995},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1185},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1294},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1208},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1101},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0927},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0743},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0677},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0725},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0913},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0904},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.074},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0588},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0237},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.009},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9975},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1144},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1382},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1402},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1222},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1231},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1298},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1033},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0944},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1255},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1109},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1403},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1335},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1257},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1059},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1125},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0808},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0896},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0892},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0841},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.098},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0939},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0699},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0557},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0617},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0604},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.091},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0901},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.093},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1032},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1077},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0888},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0852},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0748},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0844},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0897},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0739},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0977},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.081},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0819},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.08},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0751},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0585},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0749},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0664},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0568},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0563},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0707},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0583},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0483},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0351},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.034},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0413},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0186},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0249},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.038},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0427},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0426},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0268},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0244},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0379},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0679},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0756},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0718},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0695},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.067},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0731},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0582},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0616},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0581},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0606},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0597},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.073},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0856},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1001},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0884},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0882},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0829},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.082},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0642},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.065},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0713},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0704},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.058},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0426},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0486},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.033},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0428},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0384},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0685},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0677},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0615},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0435},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0527},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0707},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0887},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0868},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1087},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1026},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.114},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0816},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0905},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0682},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0602},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0628},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0617},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0719},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0715},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0718},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0741},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0784},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0757},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0758},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0785},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0536},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0543},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0516},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0745},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0774},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0896},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1003},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.1664},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0963},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0277},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9968},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9721},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9672},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9427},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9433},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9464},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9431},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9495},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9487},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9523},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9591},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9567},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9619},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9663},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.967},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9687},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9671},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9741},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9711},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9801},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9799},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.974},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9716},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9736},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.972},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9755},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9844},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9856},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9877},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9875},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9906},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.991},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9908},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9894},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9884},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9784},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9798},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9886},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9964},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9978},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9801},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9867},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9945},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.9834},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":0.995},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0064},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0234},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.029},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0394},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0314},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0428},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019054,"lxr_nv_fc":1.0495}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48943,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}