window.pageData = {"fund":{"_id":3000000010963,"stockCode":"010963","shortName":"信澳周期动力混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10963,"masterFundFlag":1,"status":"normal","inceptionDate":"2020-12-29T16:00:00.000Z","name":"信澳周期动力混合型证券投资基金","exchange":"jj","followedNum":29,"fundCollectionId":4000050550000,"currency":"CNY","masterFundShortName":"信澳周期动力混合","setUpDate":"2020-12-29T16:00:00.000Z","setUpAssetScale":564579589.94,"setUpShares":564579589.94,"pinyin":"xazqdlhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50550000","tickerId":50550000,"name":"信达澳亚基金管理有限公司"},"managers":[{"name":"吴清宇","stockType":"fund_manager","stockCode":"db20657367","exchange":"fm","tickerId":231725181170},{"name":"张明烨","stockType":"fund_manager","stockCode":"j101019573","exchange":"fm","tickerId":261325248350}],"hotMetrics":{"fss":{"stockId":3000000010963,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5898,"f_ins_h_s_r_c_hy":0.18709999999999993,"f_ins_h_s_r_c_1y":0.4219,"f_ind_h_s_r":0.4102,"f_ind_h_s_r_c_hy":-0.18709999999999993,"f_ind_h_s_r_c_1y":-0.42189999999999994,"f_h_a":20764,"f_h_s_a":18397,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010963,"type":"fpr","f_p_r_fys_ssc":8983,"f_p_r_fys_ssrp":0.7659763972389223,"f_p_r_m1_ssc":9272,"f_p_r_m1_ssrp":0.4735195771761406,"f_p_r_m3_ssc":9130,"f_p_r_m3_ssrp":0.9548690984773798,"f_p_r_m6_ssc":8874,"f_p_r_m6_ssrp":0.5348810999661896,"f_p_r_y1_ssc":8359,"f_p_r_y1_ssrp":0.3987796123474515,"f_p_r_y2_ssc":7762,"f_p_r_y2_ssrp":0.40432933900270585,"f_p_r_y3_ssc":6983,"f_p_r_y3_ssrp":0.4664852477800057,"f_cagr_p_r_fs_ssc":9205,"f_cagr_p_r_fs_ssrp":0.23435462842242502,"f_p_r_y5_ssc":4426,"f_p_r_y5_ssrp":0.0935593220338983},"fp":{"stockId":3000000010963,"type":"fp","f_p_r_fys":-0.007325618430831904,"f_p_r_m1":0.004296455424274814,"f_p_r_m3":-0.12731006160164304,"f_p_r_m6":0.053758593485855544,"f_p_r_y1":0.36089076486427474,"f_cagr_p_r_fs":0.12224250865752184,"f_p_r_d1":0.004596862458956519,"f_p_r_y2":0.45434748794524826,"f_p_r_y3":0.24824778052199492,"last_data_date":"2026-06-02T16:00:00.000Z","f_p_r_y5":0.7318021855899237},"ff":{"stockId":3000000010963,"type":"ff","f_m_f":6838914,"f_m_f_r":0.012,"f_c_f":1139819,"f_c_f_r":0.002,"f_m_a_c_f":7978733,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-25T16:00:00.000Z","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":3000000010963,"type":"f_nlacan","f_nv_d":"2026-06-02T16:00:00.000Z","f_nv":1.87,"f_nv_cr":-0.0067456312742337765},"f_as":{"stockId":3000000010963,"type":"f_as","f_tas":695536766.012,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015455,"name":"信澳周期动力混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015455","tickerId":15455,"shortName":"信澳周期动力混合C","currency":"CNY","__csrcFundId":8493,"exchange":"jj","lastUpdated":"2025-01-04T00:32:17.601Z","fundCollectionId":4000050550000,"inceptionDate":"2022-03-22T16:00:00.000Z","followedNum":2,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xazqdlhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010963,"stockId":605020,"holdings":4471015,"marketCap":109808128,"netValueRatio":0.0903,"quarterlyChange":-0.08664931201190107,"stock":{"stockCode":"605020","tickerId":605020,"exchange":"sh","stockType":"company","name":"永和股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010963,"stockId":603379,"holdings":1779990,"marketCap":109700783,"netValueRatio":0.0902,"quarterlyChange":0.014986824769434914,"stock":{"stockCode":"603379","exchange":"sh","stockType":"company","tickerId":603379,"name":"三美股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010963,"stockId":600160,"holdings":3211400,"marketCap":109669310,"netValueRatio":0.0902,"quarterlyChange":-0.10725666243815102,"stock":{"stockCode":"600160","exchange":"sh","stockType":"company","tickerId":600160,"name":"巨化股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010963,"stockId":1000000000000189,"holdings":11452796,"marketCap":109414504,"netValueRatio":0.09,"quarterlyChange":4.440892098500626e-16,"stock":{"stockCode":"00189","exchange":"hk","stockType":"company","tickerId":189,"name":"东岳集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010963,"stockId":600378,"holdings":3588432,"marketCap":109052448,"netValueRatio":0.0897,"quarterlyChange":-0.0491239048811013,"stock":{"stockCode":"600378","exchange":"sh","stockType":"company","tickerId":600378,"name":"昊华科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010963,"stockId":600585,"holdings":2615100,"marketCap":60565716,"netValueRatio":0.0498,"quarterlyChange":0.05946935041171053,"stock":{"stockCode":"600585","exchange":"sh","stockType":"company","tickerId":600585,"name":"海螺水泥"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010963,"stockId":2683,"holdings":1532210,"marketCap":60001343,"netValueRatio":0.0493,"quarterlyChange":-0.18075313807531423,"stock":{"stockCode":"002683","exchange":"sz","stockType":"company","tickerId":2683,"name":"广东宏大"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010963,"stockId":688196,"holdings":523766,"marketCap":36668857,"netValueRatio":0.0302,"quarterlyChange":0.1886247877758913,"stock":{"stockCode":"688196","tickerId":688196,"exchange":"sh","stockType":"company","name":"卓越新能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010963,"stockId":708,"holdings":1874000,"marketCap":30621160,"netValueRatio":0.0252,"quarterlyChange":-0.0018326206475260953,"stock":{"stockCode":"000708","exchange":"sz","stockType":"company","tickerId":708,"name":"中信特钢"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010963,"stockId":803,"holdings":2889540,"marketCap":24329926,"netValueRatio":0.02,"quarterlyChange":0.17762237762237776,"stock":{"stockCode":"000803","exchange":"sz","stockType":"company","tickerId":803,"name":"山高环能"}}],"bondHoldings":[{"_id":"69723b031987889646e7092e","date":"2025-12-30T16:00:00.000Z","fundId":3000000010963,"stockCode":"123118","stockName":"惠城转债","holdings":24900,"marketCap":30632611,"netValueRatio":0.0171,"lastUpdated":"2026-01-22T14:58:11.281Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":3.1264806603157624,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-02T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.87},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8827},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8673},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.801},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8426},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8278},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8478},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7889},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.806},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7286},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7638},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7468},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7662},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8191},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8078},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7989},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7917},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8146},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8092},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8225},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8595},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.862},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8706},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8392},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8421},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8378},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8002},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8246},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.834},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8219},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8122},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8264},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8177},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8407},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8197},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8267},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8154},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8382},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8052},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7758},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.79},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8207},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.793},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.833},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8477},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8194},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8339},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8156},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7834},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8565},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8917},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.9834},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.0035},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.0257},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.0574},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.0833},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.1186},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.1201},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.1199},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.1803},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.1398},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.1245},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.1428},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.2236},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.1774},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.1615},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.1603},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.1207},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.0461},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.0981},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.0916},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.0671},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.0702},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.0532},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.0303},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.0609},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.0543},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.0041},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.0878},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.1589},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.1706},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.116},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.1129},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.0968},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.0716},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.062},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.0286},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":2.0266},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.9517},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.9558},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.9219},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.929},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.9379},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.9568},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.9164},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.9324},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.9288},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8856},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8838},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8715},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8699},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8826},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8857},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.864},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8533},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8404},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8326},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8107},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8078},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7715},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8053},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8037},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7783},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.795},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7894},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7973},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7967},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7812},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7746},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7651},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.784},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7841},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7575},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7535},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7594},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7449},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7319},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8042},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8276},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8164},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8544},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8825},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.9121},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8595},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8475},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8738},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8535},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8061},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7602},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7371},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7691},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7939},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7933},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8026},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7626},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7611},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7458},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7335},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7436},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7699},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7538},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.737},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7864},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8219},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8156},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.896},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8926},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.904},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8387},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8194},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7744},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7896},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7871},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7605},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7859},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7797},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7716},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8024},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7933},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7874},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8128},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8156},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7896},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.809},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8151},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7635},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7061},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7415},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7644},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8156},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8083},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7727},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.769},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.8012},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7941},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7514},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7298},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7275},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7167},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.7326},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.693},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.6626},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.6877},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.6745},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.65},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.6439},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.6335},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.6246},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.599},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.5965},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.5841},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.5769},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.5954},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.5918},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.5833},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.5818},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.5714},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.542},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.5456},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.525},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.508},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.4968},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.4946},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.4939},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.4965},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.4856},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.4672},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.4586},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.4879},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.4721},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.4534},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.4701},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.4832},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.4767},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.4648},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.4299},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.4228},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.4233},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.4096},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3981},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.395},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.4047},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.4359},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.4453},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.446},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.4288},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.4259},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.4239},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.4041},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.4106},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.4018},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3885},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3864},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3741},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3678},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3766},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3515},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3549},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3629},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3492},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3315},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3394},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3394},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3397},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3508},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3435},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3545},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3487},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3564},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3496},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3611},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.374},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3716},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3076},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3131},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2966},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2978},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2902},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2911},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2816},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2746},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.263},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2706},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2632},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2809},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2847},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2625},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2569},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2427},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2265},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.214},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3285},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3552},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3368},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3275},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.328},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3456},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3348},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3323},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.353},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3509},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3867},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3965},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.4005},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.395},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3975},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3942},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3955},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3904},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3768},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3705},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3434},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3295},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3049},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2994},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2862},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3076},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3201},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2972},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3119},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3073},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.309},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.302},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2951},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2962},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2916},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2946},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3223},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3171},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.3024},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2809},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2836},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2595},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2722},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2818},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2601},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2881},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2837},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2788},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2499},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2356},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2366},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2486},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2107},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2178},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2329},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2205},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2282},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2002},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1756},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1977},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2246},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2427},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.245},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2474},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2289},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2422},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2323},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2253},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2171},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1962},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1943},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2001},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2113},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2375},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2293},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2071},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2036},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1999},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1926},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1899},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2036},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2093},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1869},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1672},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1714},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1488},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1568},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1622},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1968},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1992},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1794},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1475},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1854},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2231},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2638},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2552},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.279},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2434},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2395},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.23},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2423},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2093},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1856},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1977},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1975},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1945},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2155},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2033},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1979},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2136},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2065},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1962},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1908},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1684},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1736},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1739},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2082},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1811},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.211},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2105},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2843},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2468},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1743},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1429},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1041},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0989},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0689},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0723},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0618},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0462},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0396},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0402},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0405},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0358},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0334},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0492},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0542},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0518},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0652},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0666},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0863},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0795},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0697},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0735},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0875},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0855},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0828},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0887},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0793},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0941},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0792},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0777},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0733},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0866},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0821},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0829},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0794},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0848},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0776},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0772},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1041},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1217},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1268},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0895},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0929},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0922},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.0747},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1003},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1083},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1513},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1626},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1744},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1679},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1939},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1897},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1893},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.203},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1732},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1938},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1761},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1946},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1743},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1815},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1929},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2128},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2018},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2019},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.1826},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.211},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2072},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2019},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2171},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2201},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2294},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2306},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2248},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.239},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2389},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2554},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2482},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2614},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2667},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010963,"lxr_nv_fc":1.2654}],"indexCandlestickList":[{"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},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48671,"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":247,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}