window.pageData = {"fund":{"_id":3000000010460,"stockCode":"010460","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10460,"masterFundFlag":1,"status":"normal","name":"兴业研究精选混合型证券投资基金","exchange":"jj","shortName":"兴业研究精选混合A","inceptionDate":"2020-11-24T16:00:00.000Z","followedNum":10,"fundCollectionId":4000050810000,"currency":"CNY","masterFundShortName":"兴业研究精选混合","setUpDate":"2020-11-24T16:00:00.000Z","setUpAssetScale":479813969.21,"setUpShares":479813969.21,"pinyin":"xyyjjxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50810000","tickerId":50810000,"name":"兴业基金管理有限公司"},"managers":[{"name":"邹慧","stockType":"fund_manager","stockCode":"db20774817","exchange":"fm","tickerId":2608204600}],"hotMetrics":{"fss":{"stockId":3000000010460,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.584845,"f_ins_h_s_r_c_hy":-0.010872000000000104,"f_ins_h_s_r_c_1y":0.191021,"f_ind_h_s_r":0.41515500000000005,"f_ind_h_s_r_c_hy":0.010872000000000048,"f_ind_h_s_r_c_1y":-0.191021,"f_h_a":12110,"f_h_s_a":34484,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010460,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.13669786096256684,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.24179842960094655,"f_p_r_m3_ssc":9139,"f_p_r_m3_ssrp":0.16797986430291093,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.12941308747470204,"f_p_r_y1_ssc":8395,"f_p_r_y1_ssrp":0.14808196330712414,"f_p_r_y2_ssc":7790,"f_p_r_y2_ssrp":0.09410707407882912,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.08172871202396234,"f_cagr_p_r_fs_ssc":9238,"f_cagr_p_r_fs_ssrp":0.12114322832088341,"f_p_r_y5_ssc":4467,"f_p_r_y5_ssrp":0.057321988356471114},"fp":{"stockId":3000000010460,"type":"fp","f_p_r_fys":0.3768056340924286,"f_p_r_m1":0.0476842434673761,"f_p_r_m3":0.26007998118089937,"f_p_r_m6":0.4674008327854491,"f_p_r_y1":0.8645920356446675,"f_cagr_p_r_fs":0.19389189799852602,"f_p_r_d1":0.001212366134572651,"f_p_r_y2":1.396903526042598,"f_p_r_y3":1.0314775485436884,"last_data_date":"2026-06-15T16:00:00.000Z","f_p_r_y5":1.1300302210911393,"f_i_d":"2020-11-24T16:00:00.000Z"},"ff":{"stockId":3000000010460,"type":"ff","f_m_f":2629587,"f_m_f_r":0.012,"f_c_f":438264,"f_c_f_r":0.012,"f_m_a_c_f":3067851,"f_m_a_c_f_r":0.024,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010460,"type":"f_nlacan","f_nv_d":"2026-06-15T16:00:00.000Z","f_nv":2.6783,"f_nv_cr":0.0069554101812165925},"f_as":{"stockId":3000000010460,"type":"f_as","f_tas":996924022.056,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015947,"name":"兴业研究精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015947","tickerId":15947,"shortName":"兴业研究精选混合C","currency":"CNY","__csrcFundId":8326,"exchange":"jj","lastUpdated":"2025-01-04T00:32:18.719Z","fundCollectionId":4000050810000,"inceptionDate":"2022-06-16T16:00:00.000Z","followedNum":5,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xyyjjxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010460,"stockId":300548,"holdings":1915700,"marketCap":293389455,"netValueRatio":0.0784,"quarterlyChange":0.07852112676056344,"stock":{"stockCode":"300548","exchange":"sz","stockType":"company","tickerId":300548,"name":"长芯博创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010460,"stockId":300308,"holdings":495100,"marketCap":281914891,"netValueRatio":0.0754,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010460,"stockId":688002,"holdings":2624565,"marketCap":265605978,"netValueRatio":0.071,"quarterlyChange":0.00396825396825462,"stock":{"stockCode":"688002","exchange":"sh","stockType":"company","tickerId":688002,"name":"睿创微纳"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010460,"stockId":300502,"holdings":520200,"marketCap":230365368,"netValueRatio":0.0616,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010460,"stockId":688661,"holdings":2095840,"marketCap":154631075,"netValueRatio":0.0413,"quarterlyChange":0.4254250386398759,"stock":{"stockCode":"688661","tickerId":688661,"exchange":"sh","stockType":"company","name":"和林微纳"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010460,"stockId":600988,"holdings":2358700,"marketCap":101777905,"netValueRatio":0.0272,"quarterlyChange":0.38124199743918097,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010460,"stockId":600397,"holdings":6383600,"marketCap":93838920,"netValueRatio":0.0251,"quarterlyChange":0.9342105263157887,"stock":{"stockCode":"600397","exchange":"sh","stockType":"company","tickerId":600397,"name":"江钨装备"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010460,"stockId":601318,"holdings":1500000,"marketCap":85170000,"netValueRatio":0.0228,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010460,"stockId":688041,"holdings":393972,"marketCap":82836552,"netValueRatio":0.0221,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010460,"stockId":688708,"holdings":1536797,"marketCap":80774050,"netValueRatio":0.0216,"quarterlyChange":-0.15566265060241014,"stock":{"name":"佳驰科技","exchange":"sh","stockType":"company","stockCode":"688708","tickerId":688708}}],"bondHoldings":[{"_id":"69e8fa1f1398d79843001bd1","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010460,"stockCode":"019773","stockName":"25国债08","holdings":247000,"marketCap":25027880,"netValueRatio":0.0067,"lastUpdated":"2026-04-22T16:41:03.143Z"}],"lastFsMetrics":{"latestTurnoverRate":2.6553524759437113,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-16T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.7096},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.6783},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.6598},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.5346},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.5212},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.5205},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.5695},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.4893},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.5683},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.6548},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.6709},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.5917},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.5125},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.5978},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.6433},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.5672},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.6082},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.6134},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.5432},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.4584},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.5547},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.5417},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.5484},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.5564},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.6092},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.6476},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.5994},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.5932},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.5696},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.5708},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.5217},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.4958},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.4674},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.4083},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.4312},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.4124},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.4326},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.4767},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.4092},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.3832},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.3755},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.3141},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.2571},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.27},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.2321},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.2236},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.1877},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.1585},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.0361},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.0127},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.0112},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.0504},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.998},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.0446},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.0279},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.0122},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.05},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.0193},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.9814},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.0529},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.0538},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.1144},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.0751},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.1255},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.123},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.156},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.1752},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.1791},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.1354},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.1758},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.1608},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.147},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.1819},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.2638},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.2377},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.2478},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.231},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.202},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.1669},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.2049},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.1667},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.1832},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.189},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.1122},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.1242},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.157},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.169},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.1121},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.1946},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.1845},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.1822},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.1614},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.1291},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.1203},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.1185},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.1038},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.0833},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.0954},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.0839},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.0796},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.0521},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.0346},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.062},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.0439},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.0238},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.0315},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":2.0068},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.9791},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.9453},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.9485},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.9362},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.9462},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.9505},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.9417},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.9335},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.9329},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8917},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8792},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8802},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8252},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8672},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8854},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8553},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8876},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8689},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8773},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8418},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8035},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.7919},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.7954},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8083},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.7982},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.7804},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.7852},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.7861},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.757},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.7368},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.7883},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.7945},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.7905},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8046},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8056},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8252},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8006},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8034},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8226},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8165},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8212},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8022},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.7942},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8278},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8333},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8629},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8995},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8718},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8837},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8528},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.7983},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8159},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8252},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.7866},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.7751},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8234},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8292},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.7949},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8555},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.857},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.9089},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8842},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8652},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8354},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8697},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8669},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8476},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8558},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8473},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8306},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.848},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8351},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8256},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8392},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8639},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.7892},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.7796},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8062},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8238},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.7668},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8483},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8585},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.9205},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8791},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.8593},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.801},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.7987},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.7829},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.7363},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.7016},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.7149},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.6972},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.6929},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.6541},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.6378},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.6611},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.6236},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.6152},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.5964},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.6113},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.6148},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.5981},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.5943},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.58},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.5855},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.5927},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.5981},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.5731},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.5654},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.5627},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.5563},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.5543},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.5485},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.5417},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.5381},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.5123},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.5103},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4892},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4967},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4885},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4877},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4907},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4674},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4735},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4784},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4681},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4885},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4945},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.468},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4643},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4705},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4452},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4271},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4189},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.43},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.44},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4319},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4364},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4287},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4415},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4288},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4227},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4355},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.42},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4242},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4135},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3978},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.386},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3963},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3772},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3757},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3859},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3752},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3914},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4007},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4014},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3868},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3948},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3937},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4161},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4164},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4218},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4038},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4202},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4107},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4047},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3859},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3748},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3657},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3721},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3734},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3755},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3747},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3846},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3541},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3625},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3608},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3646},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3689},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3599},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3534},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3354},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.2895},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.2918},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4051},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4292},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4234},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4197},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4198},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4212},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.418},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4173},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4272},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.437},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4689},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4783},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4905},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4877},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4911},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4683},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4818},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4876},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4865},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4847},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4944},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4559},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4447},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4314},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4264},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4833},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4942},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4703},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4827},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4951},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4554},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4514},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4205},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.436},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4268},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4342},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4467},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4325},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4355},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4235},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4037},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3726},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3881},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.409},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3878},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4095},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4172},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3943},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3789},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3605},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3463},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3706},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3217},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3196},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3377},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3358},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3295},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.2935},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.2976},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3305},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3579},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3917},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3912},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4023},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.367},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3722},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3539},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3745},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3573},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3393},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3306},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3386},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3517},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.377},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3691},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3621},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3567},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.362},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3579},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3523},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3746},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3726},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.348},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.322},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3296},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.2901},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3107},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3134},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3532},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3609},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3435},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.305},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3183},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3604},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4074},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4028},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.4251},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3652},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3528},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.3347},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.328},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.2789},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.2463},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.2697},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.2574},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.256},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.2615},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.2495},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.229},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.2372},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.2397},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.2403},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.2311},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.1718},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.1695},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.1746},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.2002},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.1696},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.2176},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.2246},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.2912},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.1946},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0944},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0491},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0252},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0205},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":0.9894},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":0.99},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":0.9997},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":0.9994},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":0.9981},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0052},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0114},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0086},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0076},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.015},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0248},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0253},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0295},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0209},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0473},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0338},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0261},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.028},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0372},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0422},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0458},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0488},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0516},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0705},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0653},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0696},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0675},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0771},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0717},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0781},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0785},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0821},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0813},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0608},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0941},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.1157},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.1105},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0781},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0848},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.082},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0683},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0774},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.085},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.1183},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.1239},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.1257},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.1119},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.1273},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.1119},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.1103},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.1206},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.1053},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.1053},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0803},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0872},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0793},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0835},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0925},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.1024},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0864},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0865},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0725},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0885},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.0793},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.089},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.1094},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.1053},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.1103},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010460,"lxr_nv_fc":1.1178}],"indexCandlestickList":[{"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},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48757,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}