window.pageData = {"fund":{"_id":3000000017132,"stockCode":"017132","shortName":"中银新能源产业股票A","masterFundShortName":"中银新能源产业股票","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":17132,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050400000,"name":"中银新能源产业股票型证券投资基金","inceptionDate":"2023-07-10T16:00:00.000Z","setUpDate":"2023-07-10T16:00:00.000Z","setUpAssetScale":62420404.15,"setUpShares":62420404.15,"pinyin":"zyxnycygpxzqtzjj","followedNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50400000","tickerId":50400000,"name":"中银基金管理有限公司"},"managers":[{"name":"阎安琪","stockType":"fund_manager","stockCode":"db20837919","exchange":"fm","tickerId":250117228290}],"hotMetrics":{"fss":{"stockId":3000000017132,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7445010000000001,"f_ind_h_s_r":0.25549900000000003,"f_h_a":1432,"f_h_s_a":219697,"f_ind_h_s_r_c_hy":0.22594400000000003,"f_ins_h_s_r_c_hy":-0.22594399999999992,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0.23096700000000003,"f_ins_h_s_r_c_1y":-0.23096699999999992},"fpr":{"stockId":3000000017132,"type":"fpr","f_p_r_fys_ssc":5548,"f_p_r_fys_ssrp":0.7283216152875428,"f_p_r_m1_ssc":5999,"f_p_r_m1_ssrp":0.9514838279426475,"f_p_r_m3_ssc":5790,"f_p_r_m3_ssrp":0.8920366211780963,"f_p_r_m6_ssc":5560,"f_p_r_m6_ssrp":0.7274689692390718,"f_p_r_y1_ssc":4841,"f_p_r_y1_ssrp":0.6466942148760331,"f_cagr_p_r_fs_ssc":6108,"f_cagr_p_r_fs_ssrp":0.5929261503193057,"f_p_r_y2_ssc":3641,"f_p_r_y2_ssrp":0.6425824175824176,"f_p_r_y3_ssc":2947,"f_p_r_y3_ssrp":0.6805838424983028},"fp":{"stockId":3000000017132,"type":"fp","f_cagr_p_r_fs":0.0458688551519022,"f_p_r_d1":-0.008528027005418659,"f_p_r_m1":-0.10145268943855523,"f_p_r_m3":-0.14039963942307676,"f_p_r_fys":-0.06679171423911257,"f_p_r_m6":-0.10265056461731481,"f_p_r_y1":0.11813562634356067,"last_data_date":"2026-07-12T16:00:00.000Z","f_p_r_y2":0.3550029603315561,"f_i_d":"2023-07-10T16:00:00.000Z","f_p_r_y3":0.14429999999999965},"ff":{"stockId":3000000017132,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-13T16:00:00.000Z","f_c_f":51386,"f_m_a_c_f":359703,"f_m_f":308317,"f_c_fr":0.002,"f_fr_d":"2026-05-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017132,"type":"f_nlacan","f_nv_d":"2026-07-12T16:00:00.000Z","f_nv":1.1443,"f_nv_cr":-0.05053103219382671},"f_as":{"stockId":3000000017132,"type":"f_as","f_tas":50648583.0941,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017133,"name":"中银新能源产业股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"017133","tickerId":17133,"shortName":"中银新能源产业股票C","currency":"CNY","__csrcFundId":12613,"exchange":"jj","lastUpdated":"2025-01-04T00:32:21.427Z","fundCollectionId":4000050400000,"inceptionDate":"2023-07-10T16:00:00.000Z","setUpDate":"2023-07-10T16:00:00.000Z","setUpAssetScale":167557058.42,"setUpShares":167557058.42,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zyxnycygpxzqtzjj","followedNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017132,"stockId":603308,"holdings":195000,"marketCap":12037350,"netValueRatio":0.0814,"quarterlyChange":0.4785628742514967,"stock":{"stockCode":"603308","exchange":"sh","stockType":"company","tickerId":603308,"name":"应流股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017132,"stockId":2028,"holdings":58000,"marketCap":11716000,"netValueRatio":0.0792,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017132,"stockId":300750,"holdings":27900,"marketCap":11207430,"netValueRatio":0.0758,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017132,"stockId":300274,"holdings":65799,"marketCap":9919857,"netValueRatio":0.0671,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017132,"stockId":1000000000002338,"holdings":321000,"marketCap":7743224,"netValueRatio":0.0523,"quarterlyChange":0.4493368700265241,"stock":{"stockCode":"02338","exchange":"hk","stockType":"company","tickerId":2338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017132,"stockId":2922,"holdings":199000,"marketCap":7024700,"netValueRatio":0.0475,"quarterlyChange":0.1561351124381829,"stock":{"stockCode":"002922","exchange":"sz","stockType":"company","tickerId":2922,"name":"伊戈尔"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017132,"stockId":534,"holdings":171800,"marketCap":6088592,"netValueRatio":0.0412,"quarterlyChange":0.6109090909090911,"stock":{"stockCode":"000534","exchange":"sz","stockType":"company","tickerId":534,"name":"万泽股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017132,"stockId":2353,"holdings":55000,"marketCap":5324000,"netValueRatio":0.036,"quarterlyChange":0.3666525483552172,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017132,"stockId":601126,"holdings":121000,"marketCap":5212680,"netValueRatio":0.0352,"quarterlyChange":0.43218085106382986,"stock":{"stockCode":"601126","exchange":"sh","stockType":"company","tickerId":601126,"name":"四方股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017132,"stockId":1000000000001164,"holdings":1520000,"marketCap":5180444,"netValueRatio":0.035,"quarterlyChange":0.24919093851132712,"stock":{"stockCode":"01164","exchange":"hk","stockType":"company","tickerId":1164,"name":"中广核矿业"}}],"bondHoldings":[{"_id":"69e8fb131398d7984300306c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017132,"stockCode":"019792","stockName":"25国债19","holdings":49000,"marketCap":4937003,"netValueRatio":0.0334,"lastUpdated":"2026-04-22T16:45:07.036Z"},{"_id":"69e8fb131398d7984300306d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017132,"stockCode":"019785","stockName":"25国债13","holdings":25000,"marketCap":2523773,"netValueRatio":0.0171,"lastUpdated":"2026-04-22T16:45:07.041Z"},{"_id":"69e8fb131398d7984300306e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017132,"stockCode":"019773","stockName":"25国债08","holdings":5000,"marketCap":506637,"netValueRatio":0.0034,"lastUpdated":"2026-04-22T16:45:07.045Z"},{"_id":"69e8fb131398d7984300306f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017132,"stockCode":"102317","stockName":"国债2519","holdings":4000,"marketCap":403020,"netValueRatio":0.0027,"lastUpdated":"2026-04-22T16:45:07.048Z"}]},"netValueList":[{"date":"2026-07-12T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1443},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2052},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2507},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2295},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.29},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3294},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2969},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2717},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3249},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.336},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.312},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3225},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3745},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3612},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3664},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4339},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3916},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3677},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3452},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3335},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2735},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2608},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2683},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3364},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2954},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3508},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3983},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3831},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3872},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4008},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4021},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4703},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4379},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4266},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4458},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4289},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4032},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4402},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4297},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4135},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4103},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4298},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4874},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4238},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4285},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4331},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4575},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4398},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3708},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3716},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3494},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3799},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4016},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4136},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3843},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3548},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3634},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3608},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3636},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3193},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3326},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3312},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3458},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3042},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2968},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2293},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2455},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2551},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2754},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2461},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2795},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2865},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2843},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3048},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2776},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2447},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2852},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3007},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3494},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3226},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.353},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3731},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4084},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4442},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4672},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4569},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4807},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4705},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.426},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4143},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4717},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4598},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4791},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.447},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.435},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3885},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.4198},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3556},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3567},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3338},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2752},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2807},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3443},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3201},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2624},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2887},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3122},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3418},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3361},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3461},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.356},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3099},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.324},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2957},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3253},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.286},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2838},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2789},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2752},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2656},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2642},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2579},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2673},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2574},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2509},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2262},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.24},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2372},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2701},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2419},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.243},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2242},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2022},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1766},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1654},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1964},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1536},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1878},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2063},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1908},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2074},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2093},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2157},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1986},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1763},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1723},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1891},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2049},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2141},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1857},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1836},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1839},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1614},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1635},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2259},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2419},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.237},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2835},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2791},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3057},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.261},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.3034},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2929},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.308},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.302},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2785},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2322},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2664},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.252},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2601},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2457},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1951},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2006},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1864},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1607},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1592},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1709},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1507},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1397},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2052},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.207},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1716},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2078},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2202},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2747},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2678},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2456},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2153},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.239},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2268},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.212},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2073},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1964},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2101},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.2173},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1917},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1752},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1608},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1682},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.152},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1617},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1702},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.147},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1006},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1257},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1318},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1438},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1436},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1233},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1159},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.133},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1289},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1216},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0947},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1092},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0975},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.096},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0826},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0684},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0867},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0737},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0677},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0476},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0468},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0507},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0384},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.026},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0134},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0153},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0361},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0567},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0544},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0594},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.063},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0545},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0558},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.047},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0419},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.042},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0314},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0316},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0293},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0234},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0277},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0251},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0281},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0144},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0143},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0222},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.013},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.013},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0081},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.007},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0071},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0201},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0118},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9908},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9774},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9743},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9912},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9913},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9977},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.99},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0061},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.019},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0079},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0132},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0108},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0165},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0172},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0098},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.01},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0275},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0098},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.012},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.018},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0466},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0489},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0505},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0428},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0327},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0396},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0298},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0467},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0391},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.049},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0236},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0304},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0276},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0327},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0146},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0027},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0012},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0105},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0105},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0184},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9873},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.984},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9712},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9689},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.97},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9961},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0037},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9893},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9667},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9482},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9322},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.921},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0392},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0624},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0539},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0592},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0687},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0695},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0695},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0663},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1025},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.094},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1336},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1378},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1375},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1253},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1225},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1054},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1215},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1198},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1161},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1257},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1269},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1064},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0824},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0876},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0822},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1323},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1254},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.1073},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0956},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0998},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0778},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0908},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0635},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0598},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0606},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0321},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0546},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0272},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0524},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0481},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0228},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.98},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9649},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9777},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9551},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.969},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9788},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9707},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9521},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9483},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9375},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9473},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9131},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9183},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9317},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9357},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9302},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9279},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9224},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9281},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9513},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9573},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.964},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9699},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9693},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9753},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9589},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9647},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9677},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9744},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.966},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9636},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9784},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0002},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.993},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.996},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9923},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9823},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9783},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9813},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9938},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9928},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9789},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9637},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9738},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9537},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9701},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9666},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9987},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0024},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0029},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9754},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9877},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0151},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0327},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0273},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0396},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0113},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0109},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0135},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.011},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.989},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9613},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9791},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.977},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.977},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.985},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.986},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9591},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9757},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9678},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9525},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9516},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9057},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.908},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9255},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9527},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9353},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9704},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9668},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":1.0531},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.9786},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8936},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8524},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8383},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8304},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.81},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8151},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8191},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8183},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8101},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8219},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8234},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8072},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8072},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8122},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8256},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8245},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8256},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8141},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8234},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8123},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.7911},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.7882},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.7937},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.7897},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.7895},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.7899},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.794},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8002},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.7985},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8038},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8001},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8107},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8041},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8093},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8117},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8185},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8128},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8004},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8142},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8292},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8368},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8208},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.826},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8363},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8282},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8269},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8326},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8516},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8502},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8471},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.836},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8476},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017132,"lxr_nv_fc":0.8398}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48938,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}