window.pageData = {"fund":{"_id":3000000019457,"stockCode":"019457","masterFundShortName":"平安先进制造主题股票发起","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":19457,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"平安先进制造主题股票发起A","fundCollectionId":4000050640000,"name":"平安先进制造主题股票型发起式证券投资基金","setUpAssetScale":10592466.42,"setUpDate":"2023-10-23T16:00:00.000Z","setUpShares":10592466.42,"inceptionDate":"2023-10-26T16:00:00.000Z","pinyin":"paxjzzztgpxfqszqtzjj","followedNum":7,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50640000","tickerId":50640000,"name":"平安基金管理有限公司"},"managers":[{"name":"张荫先","stockType":"fund_manager","stockCode":"db20916682","exchange":"fm","tickerId":262524234570}],"hotMetrics":{"fss":{"stockId":3000000019457,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.4182,"f_ind_h_s_r":0.5818,"f_h_a":28118,"f_h_s_a":88872,"f_ind_h_s_r_c_hy":-0.36750000000000005,"f_ins_h_s_r_c_hy":0.3675,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0.15359999999999996,"f_ins_h_s_r_c_1y":-0.15359999999999996},"fpr":{"stockId":3000000019457,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.6695448821730527,"f_p_r_m1_ssc":5905,"f_p_r_m1_ssrp":0.709349593495935,"f_p_r_m3_ssc":5723,"f_p_r_m3_ssrp":0.49965047186298495,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.6102994886778671,"f_p_r_y1_ssc":4746,"f_p_r_y1_ssrp":0.6332982086406744,"f_cagr_p_r_fs_ssc":6019,"f_cagr_p_r_fs_ssrp":0.17331339315387173,"f_p_r_y2_ssc":3601,"f_p_r_y2_ssrp":0.19027777777777777},"fp":{"stockId":3000000019457,"type":"fp","f_cagr_p_r_fs":0.2697389821757532,"f_p_r_d1":-0.014153356448587617,"f_p_r_m1":-0.05377102003826395,"f_p_r_fys":-0.015969422482853046,"f_p_r_m3":0.04550511793502454,"f_p_r_m6":0.05406618059450308,"f_p_r_y1":0.20366337901882758,"last_data_date":"2026-06-17T16:00:00.000Z","f_p_r_y2":1.0835920177383551,"f_i_d":"2023-10-26T16:00:00.000Z"},"ff":{"stockId":3000000019457,"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":"2024-06-29T16:00:00.000Z","f_c_f":64131,"f_m_a_c_f":448922,"f_m_f":384791,"f_c_fr":0.002,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000019457,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":1.8794,"f_nv_cr":0.002400128006827096},"f_as":{"stockId":3000000019457,"type":"f_as","f_tas":603090291.6192,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019458,"name":"平安先进制造主题股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019458","tickerId":19458,"shortName":"平安先进制造主题股票发起C","currency":"CNY","__csrcFundId":13128,"lastUpdated":"2025-01-04T00:32:26.746Z","fundCollectionId":4000050640000,"setUpAssetScale":506231.35,"setUpDate":"2023-10-23T16:00:00.000Z","setUpShares":506231.35,"inceptionDate":"2023-10-26T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"paxjzzztgpxfqszqtzjj","followedNum":3,"memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019457,"stockId":601100,"holdings":850800,"marketCap":81676800,"netValueRatio":0.0791,"quarterlyChange":-0.12655809298517018,"stock":{"stockCode":"601100","exchange":"sh","stockType":"company","tickerId":601100,"name":"恒立液压"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019457,"stockId":1000000000000425,"holdings":2618100,"marketCap":74989971,"netValueRatio":0.0727,"quarterlyChange":0.022698612862547263,"stock":{"stockCode":"00425","exchange":"hk","stockType":"company","tickerId":425,"name":"敏实集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019457,"stockId":603337,"holdings":1466006,"marketCap":55986769,"netValueRatio":0.0542,"quarterlyChange":-0.11862450957766035,"stock":{"stockCode":"603337","exchange":"sh","stockType":"company","tickerId":603337,"name":"杰克科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019457,"stockId":688322,"holdings":717754,"marketCap":53831550,"netValueRatio":0.0522,"quarterlyChange":-0.1635998661759781,"stock":{"name":"奥比中光","exchange":"sh","stockType":"company","stockCode":"688322","tickerId":688322}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019457,"stockId":688279,"holdings":350406,"marketCap":53370337,"netValueRatio":0.0517,"quarterlyChange":-0.25151113076809706,"stock":{"name":"峰岹科技","exchange":"sh","stockType":"company","stockCode":"688279","tickerId":688279}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019457,"stockId":3021,"holdings":495910,"marketCap":47607360,"netValueRatio":0.0461,"quarterlyChange":-0.22692865195683587,"stock":{"stockCode":"003021","tickerId":3021,"exchange":"sz","stockType":"company","name":"兆威机电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019457,"stockId":1000000000001304,"holdings":471800,"marketCap":38824865,"netValueRatio":0.0376,"quarterlyChange":-0.3294964028776973,"stock":{"exchange":"hk","stockType":"company","stockCode":"01304","tickerId":1304,"name":"峰岹科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019457,"stockId":688320,"holdings":1265961,"marketCap":38181383,"netValueRatio":0.037,"quarterlyChange":-0.1918542336548763,"stock":{"name":"禾川科技","exchange":"sh","stockType":"company","stockCode":"688320","tickerId":688320}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019457,"stockId":688585,"holdings":293463,"marketCap":33739441,"netValueRatio":0.0327,"quarterlyChange":-0.09735416503101335,"stock":{"stockCode":"688585","tickerId":688585,"exchange":"sh","stockType":"company","name":"上纬新材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019457,"stockId":605488,"holdings":1004136,"marketCap":32303055,"netValueRatio":0.0313,"quarterlyChange":-0.06346433770014503,"stock":{"stockCode":"605488","tickerId":605488,"exchange":"sh","stockType":"company","name":"福莱新材"}}],"bondHoldings":[{"_id":"69e7d7646201787ae12a57ba","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019457,"stockCode":"019773","stockName":"25国债08","holdings":548000,"marketCap":55527443,"netValueRatio":0.0538,"lastUpdated":"2026-04-21T20:00:36.693Z"}],"lastFsMetrics":{"latestTurnoverRate":2.1414236565897697,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-17T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8794},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8749},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.863},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8468},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8128},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8073},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8433},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9088},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8935},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9079},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.888},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8806},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.884},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.877},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9011},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9826},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.0103},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.0998},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.0814},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.0849},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.0434},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.026},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.0182},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9862},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9694},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.904},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9417},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9499},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9644},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9235},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.857},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7974},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7714},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.749},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7242},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7612},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7408},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7462},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7755},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7633},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7722},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7791},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7762},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7527},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7634},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7446},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7493},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7163},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7318},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6473},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6526},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6648},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7074},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6478},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6759},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6882},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.686},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7093},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6807},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6463},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7246},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7464},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7976},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7842},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8186},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8314},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8623},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8873},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8946},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8404},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8708},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8566},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8323},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8558},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9632},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.0144},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.0211},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.0234},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.0156},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.0313},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.0226},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9959},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.0128},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.0084},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9697},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9536},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9666},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9697},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.914},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9723},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9691},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.0161},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.0436},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.0191},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.0889},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.0534},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.0323},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9922},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.0052},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.0004},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9371},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.949},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9557},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9884},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9585},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9301},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9393},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9336},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9314},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9099},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.913},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8595},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8573},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8604},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8213},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8007},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8164},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7988},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.783},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7926},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7777},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8053},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8306},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8184},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8481},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8355},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8553},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8445},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8172},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7938},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8052},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.821},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.815},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8046},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.789},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7764},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7614},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7354},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7766},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7917},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8179},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8368},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8375},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8634},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8543},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8782},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8852},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9083},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9426},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9022},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8908},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9285},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9353},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9246},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.964},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9418},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9538},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9089},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8748},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8894},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8918},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8738},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8437},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8992},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9324},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8835},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9501},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9898},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.0487},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.0476},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.051},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.0097},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.0728},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.0827},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.0533},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.0823},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.0595},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.091},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.1138},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":2.04},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9809},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.963},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9635},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9235},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9216},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9456},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8867},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8305},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8918},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9189},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9256},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9324},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.914},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9209},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.957},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9631},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9484},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9307},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9564},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.953},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.9183},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8866},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8426},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8631},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8396},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8263},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7952},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8018},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.8095},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7652},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7309},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6867},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6934},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.705},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7328},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7372},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7381},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.726},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7213},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7254},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7274},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7175},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7253},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6954},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6545},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6444},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6151},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.5971},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6165},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6235},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.5911},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6056},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.615},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.5944},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6142},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6213},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6002},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.5942},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6058},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.5809},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.524},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.5181},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.5546},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.5614},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.5384},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.5431},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.5361},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.5669},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.5628},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.55},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.5701},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.5736},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.5893},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.5528},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.5383},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.549},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.5818},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.5679},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.5672},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.5933},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6107},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6115},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6274},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.628},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6225},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6675},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6384},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6784},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6898},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6928},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6398},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6773},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6672},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6623},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6136},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.5604},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.5425},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.5599},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.5553},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.5545},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.479},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.4923},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.4346},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.4256},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.4307},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.4695},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.4775},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.4648},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.4225},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.3646},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.3362},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.3951},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.5869},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6335},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6055},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6248},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6568},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6707},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.673},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6399},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6761},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6768},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7488},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7283},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7318},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7206},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7033},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6623},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7293},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7262},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7344},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7593},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.7285},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6847},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6218},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.5863},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.5934},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6858},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.708},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6711},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6607},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6624},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.6315},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.5985},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.4777},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.4841},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.4392},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.4358},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.4635},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.4373},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.4176},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.4197},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.4207},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.3347},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.294},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.3313},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.2824},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.2766},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.2942},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.234},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.2273},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.2247},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.2316},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.2259},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.1484},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.1418},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.1059},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.0555},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.0181},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.9931},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.0056},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.0551},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.0575},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.0939},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.1141},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.132},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.0942},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.0989},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.0799},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.1163},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.0865},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.0807},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.0724},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.1098},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.1267},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.1558},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.1743},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.1753},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.1358},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.1177},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.1238},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.0918},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.0821},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.085},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.0578},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.0213},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.0296},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.0151},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.0304},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.0311},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.0691},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.0769},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.059},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.0237},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.0337},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.0702},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.097},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.0965},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.1199},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.0612},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.0413},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.0491},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.0298},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.9999},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.9567},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.9759},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.9704},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.9635},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.9753},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.966},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.9532},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.9573},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.9613},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.9533},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.9392},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.893},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.8918},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.8893},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.9046},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.8854},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.9324},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.9462},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":1.0261},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.9437},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.8524},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.8025},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7668},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7661},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7385},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7399},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7465},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7379},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7378},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7481},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7559},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7494},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7436},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7509},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7637},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7562},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7562},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7454},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7629},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7485},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7268},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7238},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7359},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7309},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7329},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.744},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7489},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7618},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7661},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7661},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7581},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7674},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7635},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7683},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7743},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7818},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.776},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7627},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7815},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.8053},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.8054},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7618},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7609},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7739},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7557},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7586},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7754},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.799},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7959},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7916},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7868},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7987},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7995},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.8132},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.8165},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7959},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7948},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7756},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.7987},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.8045},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.8064},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.8165},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.8239},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.8267},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.8267},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.8241},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.8463},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.8362},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.8327},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.8654},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019457,"lxr_nv_fc":0.8663}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48763,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}