window.pageData = {"fund":{"_id":3000000005620,"stockCode":"005620","stockType":"fund","areaCode":"cn","followedNum":50,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-01-24T16:00:00.000Z","setUpScale":141386000,"market":"a","tickerId":5620,"custody":"中国工商银行股份有限公司","name":"中欧品质消费股票型发起式证券投资基金","shortName":"中欧品质消费股票A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-02-10T16:00:00.000Z","memoNum":0,"fundCollectionId":4000050570000,"currency":"CNY","masterFundShortName":"中欧品质消费股票","pinyin":"zopzxfgpxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50570000","tickerId":50570000,"name":"中欧基金管理有限公司"},"managers":[{"name":"成雨轩","stockType":"fund_manager","stockCode":"8801614493","exchange":"fm","tickerId":32524192410}],"hotMetrics":{"fss":{"stockId":3000000005620,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0004,"f_ins_h_s_r_c_hy":0.00010000000000000005,"f_ins_h_s_r_c_1y":0.00010000000000000005,"f_ind_h_s_r":0.9995999999999999,"f_ind_h_s_r_c_hy":-0.00010000000000010001,"f_ind_h_s_r_c_1y":-0.00010000000000010001,"f_h_a":16797,"f_h_s_a":5702,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000005620,"type":"fpr","f_p_r_fys_ssc":5548,"f_p_r_fys_ssrp":0.9439336578330629,"f_p_r_m1_ssc":6002,"f_p_r_m1_ssrp":0.6507248791868022,"f_p_r_m3_ssc":5790,"f_p_r_m3_ssrp":0.8630160649507687,"f_p_r_m6_ssc":5562,"f_p_r_m6_ssrp":0.9075705808307858,"f_p_r_y1_ssc":4843,"f_p_r_y1_ssrp":0.9919454770755886,"f_p_r_y2_ssc":3644,"f_p_r_y2_ssrp":0.9783145758989844,"f_p_r_y3_ssc":2948,"f_p_r_y3_ssrp":0.9538513742789277,"f_p_r_y5_ssc":1889,"f_p_r_y5_ssrp":0.9814618644067796,"f_cagr_p_r_fs_ssc":6108,"f_cagr_p_r_fs_ssrp":0.7411167512690355},"fp":{"stockId":3000000005620,"type":"fp","f_p_r_fys":-0.19770326136885585,"f_p_r_m1":-0.03566696113074186,"f_p_r_m3":-0.13952113508720032,"f_p_r_m6":-0.2138098667626932,"f_p_r_y1":-0.2682865521575196,"f_p_r_y3":-0.2834755497210367,"f_cagr_p_r_fs":-0.00197751818434877,"f_p_r_y5":-0.5912664981746696,"f_p_r_d1":-0.008309759547383333,"f_p_r_y2":-0.12748526326306286,"last_data_date":"2026-07-12T16:00:00.000Z","f_i_d":"2018-02-10T16:00:00.000Z"},"ff":{"stockId":3000000005620,"type":"ff","f_m_f":1154052,"f_m_f_r":0.012,"f_c_f":192342,"f_c_f_r":0.002,"f_m_a_c_f":1346394,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005620,"type":"f_nlacan","f_nv_d":"2026-07-12T16:00:00.000Z","f_nv":0.8733,"f_nv_cr":0.007382627754066062},"f_as":{"stockId":3000000005620,"type":"f_as","f_tas":82037457.50400001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005621,"stockCode":"005621","stockType":"fund","areaCode":"cn","followedNum":25,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-01-24T16:00:00.000Z","setUpScale":141386000,"market":"a","tickerId":5621,"custody":"中国工商银行股份有限公司","name":"中欧品质消费股票型发起式证券投资基金","shortName":"中欧品质消费股票C","fundSecondLevel":"company","__csrcFundId":5106,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:56.959Z","inceptionDate":"2018-02-10T16:00:00.000Z","fundCollectionId":4000050570000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zopzxfgpxfqszqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005620,"stockId":600519,"holdings":10600,"marketCap":15370000,"netValueRatio":0.1019,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005620,"stockId":858,"holdings":140700,"marketCap":14530089,"netValueRatio":0.0963,"quarterlyChange":-0.025202945063243498,"stock":{"stockCode":"000858","exchange":"sz","stockType":"company","tickerId":858,"name":"五粮液"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005620,"stockId":600809,"holdings":81703,"marketCap":11688431,"netValueRatio":0.0775,"quarterlyChange":-0.16680256260920212,"stock":{"stockCode":"600809","exchange":"sh","stockType":"company","tickerId":600809,"name":"山西汾酒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005620,"stockId":2714,"holdings":245400,"marketCap":10235634,"netValueRatio":0.0679,"quarterlyChange":-0.17536575721629122,"stock":{"stockCode":"002714","exchange":"sz","stockType":"company","tickerId":2714,"name":"牧原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005620,"stockId":1000000000000700,"holdings":22600,"marketCap":9658060,"netValueRatio":0.064,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005620,"stockId":1000000000002331,"holdings":504000,"marketCap":9523145,"netValueRatio":0.0631,"quarterlyChange":0.14622388859132252,"stock":{"stockCode":"02331","exchange":"hk","stockType":"company","tickerId":2331,"name":"李宁"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005620,"stockId":1000000000003288,"holdings":226500,"marketCap":7307567,"netValueRatio":0.0484,"quarterlyChange":0.13914846328589658,"stock":{"exchange":"hk","stockType":"company","stockCode":"03288","tickerId":3288,"name":"海天味业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005620,"stockId":1000000000002319,"holdings":375000,"marketCap":5695027,"netValueRatio":0.0378,"quarterlyChange":0.1535881958417169,"stock":{"stockCode":"02319","exchange":"hk","stockType":"company","tickerId":2319,"name":"蒙牛乳业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005620,"stockId":1000000000002648,"holdings":72600,"marketCap":5064071,"netValueRatio":0.0336,"quarterlyChange":0.194255479969764,"stock":{"exchange":"hk","stockType":"company","stockCode":"02648","tickerId":2648,"name":"安井食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005620,"stockId":1000000000001364,"holdings":200400,"marketCap":4830548,"netValueRatio":0.032,"quarterlyChange":0.10169491525423768,"stock":{"exchange":"hk","stockType":"company","stockCode":"01364","tickerId":1364,"name":"古茗"}}],"bondHoldings":[{"_id":"69e8f9501398d798430006af","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005620,"stockCode":"019773","stockName":"25国债08","holdings":3000,"marketCap":303982,"netValueRatio":0.002,"lastUpdated":"2026-04-22T16:37:36.302Z"},{"_id":"69e8f9501398d798430006b0","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005620,"stockCode":"019785","stockName":"25国债13","holdings":3000,"marketCap":302852,"netValueRatio":0.002,"lastUpdated":"2026-04-22T16:37:36.308Z"}]},"netValueList":[{"date":"2026-07-12T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.8733},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.8669},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.8624},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.8777},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.8699},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.8821},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.8672},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.8577},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.8514},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.8464},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.8591},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.8365},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.8441},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.8486},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.8499},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.8603},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.8625},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.8707},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.88},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.8957},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9056},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.8974},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.894},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.8926},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.8946},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.8987},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9045},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9126},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9264},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.931},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9246},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9097},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9172},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9199},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9265},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9248},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9301},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9398},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9424},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9413},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9576},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9685},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9726},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9765},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.988},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9911},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9983},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9933},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9988},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0051},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9915},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.992},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0016},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9974},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0002},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0148},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0136},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0097},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0233},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0199},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0203},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0149},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0254},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.031},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.039},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0227},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0247},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0316},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0288},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0135},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0147},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0185},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0036},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0201},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0157},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0038},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0383},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.038},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.068},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0804},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0804},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0623},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0684},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0706},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0694},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0639},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0761},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0599},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0638},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0741},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0927},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1055},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1007},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.114},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1106},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1162},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1234},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1371},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1346},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1401},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1335},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1416},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1329},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1208},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1111},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1217},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.148},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1086},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1001},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.102},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1069},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.107},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1081},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1162},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1077},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1058},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1068},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1134},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1108},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1183},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1101},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1104},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1176},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.121},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.109},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0885},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0944},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0968},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1076},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1097},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1071},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1119},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.119},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1151},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1092},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1128},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1031},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1136},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1111},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0951},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0995},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0946},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1057},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1193},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1194},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1277},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1355},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1442},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1441},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1423},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1353},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1261},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1202},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1135},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1304},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1304},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1325},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1451},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1497},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1677},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1607},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1549},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1565},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1185},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1242},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1168},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1203},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1352},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1316},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1362},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1393},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1361},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1509},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1493},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1613},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1562},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1584},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1629},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1648},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1886},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1818},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1549},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1506},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1551},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1642},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1848},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1861},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1745},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1808},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1916},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.185},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1954},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2028},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2014},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2141},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2163},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2152},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2281},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2316},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2286},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2327},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2302},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2311},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2186},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2288},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2315},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2443},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2553},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2429},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2557},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2859},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2779},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2682},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2553},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2519},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2186},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2134},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2013},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1962},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1937},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1862},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1926},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1914},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2009},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1947},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1835},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1707},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1579},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1733},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1966},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2052},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1881},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1867},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2025},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2015},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2106},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2015},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2069},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2064},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1939},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1899},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1945},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1935},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1995},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1984},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1964},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1771},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1733},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1784},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1769},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1879},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1773},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1615},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1542},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1541},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1553},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.138},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1372},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.132},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1547},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1572},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.173},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1648},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1709},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1864},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1809},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1911},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1876},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1948},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2194},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1917},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.175},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.183},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1794},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1888},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1771},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1932},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2005},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.225},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2114},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2065},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1991},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2101},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.2151},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1915},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1838},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1738},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1509},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1442},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1589},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1529},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1511},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1341},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1177},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.123},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1187},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1113},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0995},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.109},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0958},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.104},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1004},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0871},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0884},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0632},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0462},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0262},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1215},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1372},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1372},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1286},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1446},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1498},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1318},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1187},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1368},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1268},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1485},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1764},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1853},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1749},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1637},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1247},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1345},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1479},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1218},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1312},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1161},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0842},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0697},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0775},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0775},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0999},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0808},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0601},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0815},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0788},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0561},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0668},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0629},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0592},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0562},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0357},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0236},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0042},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0153},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0112},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9949},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9919},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9846},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9812},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9774},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9811},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9965},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9977},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9829},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9809},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9784},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9822},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9589},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9592},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9712},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9722},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9805},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9844},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0033},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0097},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.031},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0311},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0346},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0373},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0368},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0402},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0326},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0407},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0413},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0477},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0461},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0461},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0613},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0899},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.068},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0657},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0561},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0491},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0355},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0423},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0468},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0462},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0402},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0315},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0449},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0301},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0252},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0271},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0551},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0571},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0538},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0561},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0663},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0774},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0894},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0899},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1025},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1099},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1297},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.074},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0837},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0626},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0536},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0422},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0497},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0631},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0749},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0582},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0537},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.067},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0543},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0417},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0457},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0143},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0304},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0391},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0738},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0633},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0867},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0628},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1376},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.1157},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0445},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9909},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9394},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9349},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.8964},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.8986},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.8975},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.886},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.8912},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.8965},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9085},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9059},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9084},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.915},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.924},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9239},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9323},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9244},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9415},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9189},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9109},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.922},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9273},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9291},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9301},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9306},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9336},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9422},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9452},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9471},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9473},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.959},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9614},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9595},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9623},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9547},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.951},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9493},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9468},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9484},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9607},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9381},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9438},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.956},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9566},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9644},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":0.9772},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0053},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0162},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0109},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0107},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005620,"lxr_nv_fc":1.0035}],"indexCandlestickList":[{"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":48940,"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"}}