window.pageData = {"fund":{"_id":3000000019723,"name":"中银量化选股混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019723","tickerId":19723,"shortName":"中银量化选股混合发起C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-06-20T16:00:00.000Z","fundCollectionId":4000050400000,"pinyin":"zylhxghhxfqszqtzjj","followedNum":3,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50400000","tickerId":50400000,"name":"中银基金管理有限公司"},"managers":[{"name":"赵志华","stockType":"fund_manager","stockCode":"db20358580","exchange":"fm","tickerId":262608154320}],"hotMetrics":{"fss":{"stockId":3000000019723,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":38,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0},"fpr":{"stockId":3000000019723,"type":"fpr","f_p_r_fys_ssc":8961,"f_p_r_fys_ssrp":0.23984375,"f_p_r_m1_ssc":9300,"f_p_r_m1_ssrp":0.21367889020324765,"f_p_r_m3_ssc":9150,"f_p_r_m3_ssrp":0.2745655262870259,"f_p_r_m6_ssc":8940,"f_p_r_m6_ssrp":0.24219711377111533,"f_cagr_p_r_fs_ssc":9241,"f_cagr_p_r_fs_ssrp":0.05119047619047619,"f_p_r_y1_ssc":8410,"f_p_r_y1_ssrp":0.2676893804257343,"f_p_r_y2_ssc":7796,"f_p_r_y2_ssrp":0.24913406029506094},"fp":{"stockId":3000000019723,"type":"fp","f_p_r_d1":0.000601995184038584,"f_cagr_p_r_fs":0.3677212086722885,"f_p_r_m1":0.0748712077847733,"f_p_r_m3":0.2366965226554274,"f_p_r_m6":0.26698603333108384,"f_p_r_fys":0.27689378484972105,"last_data_date":"2026-06-25T16:00:00.000Z","f_p_r_y1":0.5830382734783357,"f_i_d":"2024-06-20T16:00:00.000Z","f_p_r_y2":0.8785514205682279},"ff":{"stockId":3000000019723,"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":"2024-06-25T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000019723,"type":"f_nlacan","f_nv_d":"2026-06-25T16:00:00.000Z","f_nv":1.8778,"f_nv_cr":-0.024924706615432668},"f_as":{"stockId":3000000019723,"type":"f_as","f_tas":10548410.160500001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019722,"__csrcFundId":13764,"stockCode":"019722","masterFundShortName":"中银量化选股混合发起","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":19722,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T02:28:45.452Z","status":"normal","exchange":"jj","shortName":"中银量化选股混合发起(019722)","name":"中银量化选股混合型发起式证券投资基金","fundCollectionId":4000050400000,"pinyin":"zylhxghhxfqszqtzjj","setUpAssetScale":10941151.62,"setUpDate":"2024-06-16T16:00:00.000Z","setUpShares":10941151.62,"inceptionDate":"2024-06-20T16:00:00.000Z","followedNum":5}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019722,"stockId":300502,"holdings":2120,"marketCap":938820,"netValueRatio":0.0355,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019722,"stockId":300750,"holdings":2200,"marketCap":883740,"netValueRatio":0.0334,"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":3000000019722,"stockId":300308,"holdings":1500,"marketCap":854115,"netValueRatio":0.0323,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019722,"stockId":2475,"holdings":16800,"marketCap":827568,"netValueRatio":0.0313,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019722,"stockId":300274,"holdings":5100,"marketCap":768876,"netValueRatio":0.0291,"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":3000000019722,"stockId":603259,"holdings":7300,"marketCap":716130,"netValueRatio":0.0271,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019722,"stockId":1309,"holdings":1600,"marketCap":608160,"netValueRatio":0.023,"quarterlyChange":0.639139247056794,"stock":{"name":"德明利","exchange":"sz","stockType":"company","stockCode":"001309","tickerId":1309}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019722,"stockId":688336,"holdings":6903,"marketCap":521728,"netValueRatio":0.0197,"quarterlyChange":0.2687594426724862,"stock":{"stockCode":"688336","tickerId":688336,"exchange":"sh","stockType":"company","name":"三生国健"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019722,"stockId":688525,"holdings":2400,"marketCap":508776,"netValueRatio":0.0192,"quarterlyChange":0.8467636553706785,"stock":{"name":"佰维存储","exchange":"sh","stockType":"company","stockCode":"688525","tickerId":688525}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019722,"stockId":2460,"holdings":6000,"marketCap":470280,"netValueRatio":0.0178,"quarterlyChange":0.2463030688503729,"stock":{"stockCode":"002460","exchange":"sz","stockType":"company","tickerId":2460,"name":"赣锋锂业"}}],"bondHoldings":[{"_id":"69e8fb631398d79843003707","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019722,"stockCode":"019785","stockName":"25国债13","holdings":14000,"marketCap":1413313,"netValueRatio":0.0534,"lastUpdated":"2026-04-22T16:46:27.879Z"}]},"netValueList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.8778},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.9258},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.8973},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.8621},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.9195},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.8518},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.8277},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.7832},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.7665},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.6954},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.6784},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.6802},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.7084},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.6536},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.6933},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.7368},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.727},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.7083},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.6891},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.719},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.7503},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.7354},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.747},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.7528},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.7331},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.6906},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.7447},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.7188},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.7248},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.7266},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.7534},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.7954},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.7636},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.7623},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.7211},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.7416},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.7286},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.6848},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.6974},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.6631},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.6761},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.6703},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.6798},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.7161},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.6887},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.6847},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.6934},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.6856},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.6454},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.65},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.6206},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.6173},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5823},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.585},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5215},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5151},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5202},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5347},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5035},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5329},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5324},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5184},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5391},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5072},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4733},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5304},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5339},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5706},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5399},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5655},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5517},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5588},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5774},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5736},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5372},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.556},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.551},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.534},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5449},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5956},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5902},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5959},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5913},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5754},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5613},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5761},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5566},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5615},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5635},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5346},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5453},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5691},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5754},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5529},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.6095},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.6255},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.6479},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.6354},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.6228},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.6371},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.6203},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.6176},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.592},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.6097},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.6086},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5971},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5852},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.567},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5854},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5559},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5314},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5367},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5255},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5072},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4706},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4779},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4732},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4821},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4759},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4665},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4554},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4549},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4397},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4305},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4416},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4115},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4338},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4501},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4317},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4474},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4445},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4424},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.426},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4136},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4069},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4154},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4288},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.412},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4034},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4123},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.3981},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.3774},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.3645},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4058},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4146},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4147},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4297},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4423},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4721},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4482},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4496},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4664},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4707},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4802},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4538},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4461},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.47},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4778},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.495},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5239},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4972},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5119},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4827},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4547},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4523},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4601},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4308},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4208},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4595},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4696},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4458},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4837},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4939},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5268},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.5115},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4971},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4764},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4961},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4906},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4695},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4703},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4596},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.459},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4682},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4623},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4566},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4631},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.465},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4281},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4295},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.443},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4463},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.3916},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4437},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4458},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4745},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4577},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4483},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4071},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4161},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.4219},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.3924},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.3579},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.3608},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.3431},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.3524},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.3379},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.3118},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.3218},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.2946},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.2824},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.2675},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.2663},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.2723},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.2666},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.2548},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.2468},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.2496},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.2667},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.274},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.2639},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.2569},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.2594},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.2476},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.2499},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.2437},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.2348},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.2329},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.2226},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.2225},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.218},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.2136},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.2106},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.2121},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.2191},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.2009},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.2034},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.2088},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1968},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.2071},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.2034},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1896},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1862},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1939},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1767},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1553},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1531},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1596},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1701},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1614},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1652},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1583},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1667},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1647},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1584},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1628},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1533},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.153},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1432},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.13},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1227},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1285},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1153},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1132},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1208},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1217},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1301},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1358},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1323},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1248},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1249},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1219},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1345},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1317},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1331},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1213},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1277},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1223},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1186},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0976},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0938},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0957},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1042},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0985},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1031},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0902},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.091},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0757},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0714},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0724},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0832},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0868},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0788},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0716},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0501},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0373},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0324},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1386},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1579},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1537},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1514},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1585},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1616},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1615},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1626},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1672},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.163},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1752},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1796},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1858},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1792},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1757},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1589},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1688},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.165},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1635},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1628},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1643},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.148},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1418},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1342},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1253},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1547},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1559},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1441},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1475},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1496},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1345},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1301},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1119},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1281},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1241},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1204},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1352},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1252},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1232},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1203},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1058},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.086},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.101},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1066},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.093},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0991},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1028},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0896},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0828},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0717},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0694},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0773},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0406},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0464},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0623},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0641},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0611},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.044},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0413},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0567},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0825},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1049},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1002},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.103},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0925},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.096},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0827},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0961},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0909},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0807},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0739},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0798},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0884},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1036},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0967},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.087},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0799},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0787},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0669},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0637},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0723},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0732},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0593},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0455},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0548},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0367},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0394},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0412},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0747},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0753},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0704},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0524},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0641},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0791},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1012},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0981},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.11},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1002},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1055},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0887},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0939},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0758},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0576},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0677},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0722},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0775},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0862},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0814},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0773},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0848},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0911},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0794},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0737},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0403},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0475},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.052},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0799},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0545},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0837},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0787},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.1516},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0953},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0292},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":1.0034},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9852},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9847},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9742},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9748},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9757},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9736},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9718},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9734},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9743},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9741},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9737},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9768},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9811},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9802},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9824},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9793},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.985},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9809},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9784},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9793},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9823},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9825},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9825},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.984},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9851},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9887},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9875},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9878},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.987},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9902},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9888},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9886},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.989},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9901},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9899},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9889},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9917},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9938},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9946},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9947},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9951},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9951},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9953},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9962},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9961},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9967},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9973},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9977},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9977},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9988},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9985},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.9987},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019723,"lxr_nv_fc":0.999}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48840,"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"}}