window.pageData = {"fund":{"_id":3000000019765,"stockCode":"019765","masterFundShortName":"国寿安保优选国企股票发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":19765,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"国寿安保优选国企股票发起式A","fundCollectionId":4000050900000,"setUpAssetScale":10000996.02,"setUpDate":"2023-12-28T16:00:00.000Z","setUpShares":10000996.02,"inceptionDate":"2023-10-26T16:00:00.000Z","name":"国寿安保优选国企股票型发起式证券投资基金","pinyin":"gsabyxgqgpxfqszqtzjj","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50900000","tickerId":50900000,"name":"国寿安保基金管理有限公司"},"managers":[{"name":"谢夫","stockType":"fund_manager","stockCode":"db20918672","exchange":"fm","tickerId":2406237650}],"hotMetrics":{"fss":{"stockId":3000000019765,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9048999999999999,"f_ind_h_s_r":0.0951,"f_h_a":144,"f_h_s_a":719574,"f_ind_h_s_r_c_hy":-0.06019999999999999,"f_ins_h_s_r_c_hy":0.06019999999999992,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.15039999999999998,"f_ins_h_s_r_c_1y":0.15039999999999987},"fpr":{"stockId":3000000019765,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.03199137311286844,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.0267719238029861,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.13967362695209687,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.03174308520512344,"f_p_r_y1_ssc":4646,"f_p_r_y1_ssrp":0.10032292787944026,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.12052283143778646,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.1717999434868607},"fp":{"stockId":3000000019765,"type":"fp","f_cagr_p_r_fs":0.3293532374643837,"f_p_r_d1":-0.0038130708521768586,"f_p_r_m1":0.22605250709555325,"f_p_r_fys":0.4233250961010435,"f_p_r_m3":0.16810320545321367,"f_p_r_m6":0.5316147141379821,"f_p_r_y1":0.9236478337508085,"last_data_date":"2026-05-17T16:00:00.000Z","f_p_r_y2":1.0162388175807044},"ff":{"stockId":3000000019765,"type":"ff","f_m_f":57011,"f_m_f_r":0.012,"f_c_f":9502,"f_c_f_r":0.002,"f_m_a_c_f":66513,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000019765,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":2.0735,"f_nv_cr":0.009444525582980257},"f_as":{"stockId":3000000019765,"type":"f_as","f_tas":16856626.95,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019766,"fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019766","tickerId":19766,"shortName":"国寿安保优选国企股票发起式C","currency":"CNY","__csrcFundId":13195,"lastUpdated":"2025-01-04T00:32:27.445Z","fundCollectionId":4000050900000,"setUpAssetScale":1011.01,"setUpDate":"2023-12-28T16:00:00.000Z","setUpShares":1011.01,"inceptionDate":"2023-10-26T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"name":"国寿安保优选国企股票型发起式证券投资基金","activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gsabyxgqgpxfqszqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019765,"stockId":1000000000001347,"holdings":23000,"marketCap":1576904,"netValueRatio":0.0868,"quarterlyChange":0.04508748317631195,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹半导体"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019765,"stockId":688629,"holdings":13100,"marketCap":1352968,"netValueRatio":0.0745,"quarterlyChange":0.03218069158504888,"stock":{"name":"华丰科技","exchange":"sh","stockType":"company","stockCode":"688629","tickerId":688629}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019765,"stockId":600183,"holdings":23000,"marketCap":1245910,"netValueRatio":0.0686,"quarterlyChange":-0.24142276992017864,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019765,"stockId":1000000000000981,"holdings":27500,"marketCap":1231053,"netValueRatio":0.0678,"quarterlyChange":-0.2904128761371586,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019765,"stockId":688012,"holdings":4000,"marketCap":1225520,"netValueRatio":0.0675,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019765,"stockId":688041,"holdings":5800,"marketCap":1219508,"netValueRatio":0.0671,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019765,"stockId":1000000000000966,"holdings":66000,"marketCap":1193465,"netValueRatio":0.0657,"quarterlyChange":0.09577314071696019,"stock":{"stockCode":"00966","exchange":"hk","stockType":"company","tickerId":966,"name":"中国太平"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019765,"stockId":688652,"holdings":11000,"marketCap":1099230,"netValueRatio":0.0605,"quarterlyChange":0.016478486420506533,"stock":{"name":"京仪装备","exchange":"sh","stockType":"company","stockCode":"688652","tickerId":688652}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019765,"stockId":688172,"holdings":29000,"marketCap":1099100,"netValueRatio":0.0605,"quarterlyChange":0.30960608154802993,"stock":{"name":"燕东微","exchange":"sh","stockType":"company","stockCode":"688172","tickerId":688172}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019765,"stockId":603920,"holdings":21200,"marketCap":1052368,"netValueRatio":0.0579,"quarterlyChange":0.02540797355918256,"stock":{"stockCode":"603920","exchange":"sh","stockType":"company","tickerId":603920,"name":"世运电路"}}],"bondHoldings":[{"_id":"69e8fb651398d7984300372d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019765,"stockCode":"019773","stockName":"25国债08","holdings":2000,"marketCap":202654,"netValueRatio":0.0112,"lastUpdated":"2026-04-22T16:46:29.348Z"}],"lastFsMetrics":{"latestTurnoverRate":7.69334025289637,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-17T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":2.0735},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":2.0541},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":2.0643},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":2.1149},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":2.083},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":2.07},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.9718},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":2.0158},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.9528},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.8486},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.784},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.7858},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.8181},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.7583},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.6991},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.7486},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.7174},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.7194},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.6912},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.6833},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.665},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.6629},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.6209},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.6366},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.6136},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.6058},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.4868},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.472},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.4649},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.5257},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.478},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.5212},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.5263},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.5119},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.558},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.5353},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.5021},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.5734},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.5873},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.6434},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.5995},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.6445},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.6197},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.6551},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.6695},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.6765},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.6295},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.6725},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.6692},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.6654},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.6788},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.7696},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.7921},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.8035},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.7807},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.7598},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.7751},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.7792},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.7561},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.7705},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.7488},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.681},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.6849},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.7164},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.7495},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.6969},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.7693},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.7515},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.8078},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.7482},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.6989},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.7025},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.6854},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.6949},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.6504},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.6686},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.6631},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.6186},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.5795},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.555},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.6014},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.5843},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.5844},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.5875},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.5535},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.5317},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.4568},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.4618},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.4556},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.4536},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.4288},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.4308},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.4},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.391},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3335},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3224},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3429},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2944},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3144},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3476},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3263},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3497},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.354},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3602},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3252},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3168},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2903},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2997},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.319},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3202},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3071},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3136},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2885},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2716},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2704},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3275},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3402},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3538},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3361},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3312},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3597},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3381},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3462},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3673},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.378},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3977},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3425},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3382},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3578},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3723},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.4235},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.459},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.4541},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.4741},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.4459},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3843},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.4092},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.4124},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3828},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3672},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.4266},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.4478},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.4121},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.4815},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.4692},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.506},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.4822},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.4493},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.425},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.4452},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.4422},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.417},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.4486},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.4329},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.4376},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3979},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3736},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3614},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3561},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3496},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3094},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3035},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3073},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2897},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2376},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2956},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3174},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3635},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3455},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3546},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3006},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.32},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3385},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.312},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.259},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2683},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2591},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2689},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2558},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2355},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2455},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2296},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2163},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2062},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2289},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2307},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2124},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2131},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1851},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1977},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2224},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2361},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2121},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1992},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1914},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1587},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.164},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1555},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1466},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1387},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1237},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1343},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1445},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1486},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1403},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1245},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1307},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.118},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1184},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1199},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1143},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1305},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1359},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.126},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1218},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1212},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0884},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0652},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0559},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0632},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0801},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0814},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0841},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0697},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0802},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.081},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0756},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0848},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0784},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0803},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0648},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0591},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0572},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0683},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0583},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0579},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0616},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0578},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0659},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0744},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0737},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0763},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0779},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.084},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1078},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0968},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1113},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0869},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1058},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1005},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0939},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0792},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0719},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0769},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0938},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0958},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1014},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1031},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1031},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1036},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1073},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0915},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0891},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0918},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0851},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0952},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0841},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0623},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0355},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1134},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1142},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1151},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1151},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1287},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1306},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1246},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.124},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1295},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.127},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1427},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1592},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1641},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1646},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1562},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1146},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1172},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1271},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1234},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1277},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1207},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1027},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1067},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1164},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1095},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.134},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1175},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0909},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1098},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0952},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0889},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0941},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.081},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1028},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1005},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0998},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1036},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0858},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1038},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0978},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0786},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.075},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0938},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0982},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0938},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0865},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1076},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1028},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1048},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0934},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0888},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1006},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0689},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0645},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0794},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0767},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0783},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0709},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0769},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0988},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.134},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1592},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1596},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.164},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1608},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1609},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1474},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1489},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.152},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1546},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1575},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1664},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1895},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.227},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2163},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2183},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2092},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2105},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1913},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1965},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2151},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2121},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2049},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.19},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1902},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1642},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.158},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1579},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2004},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.204},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1987},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2013},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2012},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2321},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2518},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2516},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2738},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2866},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.3242},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.282},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2768},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2337},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2231},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2236},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2095},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.207},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2248},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2138},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2029},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2232},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2099},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2034},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1923},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1606},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1957},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1843},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2081},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1632},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1907},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1929},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2714},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.2279},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.1365},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0678},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9954},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9865},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9452},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9401},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9486},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9393},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9278},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9267},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9295},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9251},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9298},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9375},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9348},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9236},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9319},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.925},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9487},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9103},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9124},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9235},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9337},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.928},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9159},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9205},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9252},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9371},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9362},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9413},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9314},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9355},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9334},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9484},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9452},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9435},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9454},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9403},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9524},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9697},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9809},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9524},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9548},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9613},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9596},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9612},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9634},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9845},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9843},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9876},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9777},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9675},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9614},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9642},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9484},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9353},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9314},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9252},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9331},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9337},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9446},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9472},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9567},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9301},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9301},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9225},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9358},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9335},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.933},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9506},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9433},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9551},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9652},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9544},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9592},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9525},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9581},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9577},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.969},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9664},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9781},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9922},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9815},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9829},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.989},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9929},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":0.9982},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0177},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0174},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0228},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0351},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0286},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019765,"lxr_nv_fc":1.0292}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48484,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}