window.pageData = {"fund":{"_id":3000000020277,"name":"银河新材料股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020277","tickerId":20277,"shortName":"银河新材料股票发起式C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2023-12-28T16:00:00.000Z","fundCollectionId":4000050160000,"setUpAssetScale":10,"setUpDate":"2023-12-26T16:00:00.000Z","setUpShares":10,"pinyin":"yhxclgpxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50160000","tickerId":50160000,"name":"银河基金管理有限公司"},"managers":[{"name":"金烨","stockType":"fund_manager","stockCode":"db20835918","exchange":"fm","tickerId":1025223210}],"hotMetrics":{"fss":{"stockId":3000000020277,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0003,"f_ind_h_s_r":0.9997,"f_h_a":465,"f_h_s_a":21173,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.00029999999999996696,"f_ins_h_s_r_c_hy":0.0003,"f_ind_h_s_r_c_1y":-0.00029999999999996696,"f_ins_h_s_r_c_1y":0.0003},"fpr":{"stockId":3000000020277,"type":"fpr","f_p_r_fys_ssc":5552,"f_p_r_fys_ssrp":0.21239416321383534,"f_p_r_m1_ssc":5931,"f_p_r_m1_ssrp":0.04671163575042159,"f_p_r_m3_ssc":5760,"f_p_r_m3_ssrp":0.2243445042542108,"f_p_r_m6_ssc":5523,"f_p_r_m6_ssrp":0.2102499094530967,"f_p_r_y1_ssc":4791,"f_p_r_y1_ssrp":0.17411273486430062,"f_cagr_p_r_fs_ssc":6017,"f_cagr_p_r_fs_ssrp":0.13696808510638298,"f_p_r_y2_ssc":3618,"f_p_r_y2_ssrp":0.22117777163395078},"fp":{"stockId":3000000020277,"type":"fp","f_p_r_d1":0.010681775961359996,"f_p_r_fys":0.2612589722416312,"f_cagr_p_r_fs":0.3156994879265367,"f_p_r_m1":0.18976571394331598,"f_p_r_m3":0.20734525112489366,"f_p_r_m6":0.26640729638369787,"f_p_r_y1":0.8995503683153141,"last_data_date":"2026-06-28T16:00:00.000Z","f_p_r_y2":1.0409086237023315,"f_i_d":"2023-12-28T16:00:00.000Z"},"ff":{"stockId":3000000020277,"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":"2025-02-06T16:00:00.000Z","f_c_f":10142,"f_m_a_c_f":70996,"f_m_f":60854,"f_c_fr":0.002,"f_fr_d":"2026-02-05T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000020277,"type":"f_nlacan","f_nv_d":"2026-06-28T16:00:00.000Z","f_nv":1.9856,"f_nv_cr":-0.005160579187334036},"f_as":{"stockId":3000000020277,"type":"f_as","f_tas":5445431.208000001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020276,"__csrcFundId":13470,"stockCode":"020276","masterFundShortName":"银河新材料股票发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20276,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T02:43:46.549Z","status":"normal","exchange":"jj","shortName":"银河新材料股票发起式(020276)","name":"银河新材料股票型发起式证券投资基金","fundCollectionId":4000050160000,"setUpAssetScale":10109683.79,"setUpDate":"2023-12-26T16:00:00.000Z","setUpShares":10109683.79,"inceptionDate":"2023-12-28T16:00:00.000Z","pinyin":"yhxclgpxfqszqtzjj","followedNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000020276,"stockId":600426,"holdings":64500,"marketCap":2334900,"netValueRatio":0.0908,"quarterlyChange":0.15176582882596312,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000020276,"stockId":600309,"holdings":29100,"marketCap":2311995,"netValueRatio":0.09,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000020276,"stockId":2539,"holdings":107700,"marketCap":1529340,"netValueRatio":0.0595,"quarterlyChange":0.20135363790186211,"stock":{"stockCode":"002539","exchange":"sz","stockType":"company","tickerId":2539,"name":"云图控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000020276,"stockId":600256,"holdings":224700,"marketCap":1498749,"netValueRatio":0.0583,"quarterlyChange":0.35569105691056935,"stock":{"stockCode":"600256","exchange":"sh","stockType":"company","tickerId":600256,"name":"广汇能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000020276,"stockId":600075,"holdings":205600,"marketCap":1496768,"netValueRatio":0.0582,"quarterlyChange":0.4707070707070704,"stock":{"stockCode":"600075","exchange":"sh","stockType":"company","tickerId":600075,"name":"新疆天业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000020276,"stockId":792,"holdings":40100,"marketCap":1483700,"netValueRatio":0.0577,"quarterlyChange":0.3139204545454535,"stock":{"stockCode":"000792","exchange":"sz","stockType":"company","tickerId":792,"name":"盐湖股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000020276,"stockId":2648,"holdings":52500,"marketCap":1450050,"netValueRatio":0.0564,"quarterlyChange":0.5622171945701355,"stock":{"stockCode":"002648","exchange":"sz","stockType":"company","tickerId":2648,"name":"卫星化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000020276,"stockId":408,"holdings":17800,"marketCap":1411006,"netValueRatio":0.0549,"quarterlyChange":-0.06078199052132749,"stock":{"stockCode":"000408","exchange":"sz","stockType":"company","tickerId":408,"name":"藏格矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000020276,"stockId":2092,"holdings":197200,"marketCap":1364624,"netValueRatio":0.0531,"quarterlyChange":0.38955823293172664,"stock":{"stockCode":"002092","exchange":"sz","stockType":"company","tickerId":2092,"name":"中泰化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000020276,"stockId":762,"holdings":44300,"marketCap":1286472,"netValueRatio":0.0501,"quarterlyChange":0.10544347164065493,"stock":{"stockCode":"000762","exchange":"sz","stockType":"company","tickerId":762,"name":"西藏矿业"}}],"bondHoldings":[{"_id":"69e7d7686201787ae12a584f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000020276,"stockCode":"019773","stockName":"25国债08","holdings":7000,"marketCap":709292,"netValueRatio":0.0276,"lastUpdated":"2026-04-21T20:00:40.956Z"}]},"netValueList":[{"date":"2026-06-28T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.9856},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.9959},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":2.0143},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.9531},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.8799},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.9389},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.8286},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.8299},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.8148},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.8227},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7395},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7669},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7128},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7025},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6517},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7347},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7492},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7349},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7181},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6849},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6689},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7318},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6925},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7067},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6955},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6967},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.623},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6698},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6634},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6366},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6447},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6361},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6624},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6437},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6397},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6407},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6598},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7121},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7159},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7237},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7095},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6706},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.671},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6472},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6422},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.636},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6214},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6367},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.655},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6334},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6872},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6891},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6714},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6607},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6528},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.652},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.5846},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6021},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6108},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6084},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.659},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6446},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6079},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6072},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.5983},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.5882},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.5945},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6311},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6823},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6819},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7437},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.8285},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.8336},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.8144},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7561},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7913},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.8278},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.789},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7736},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.8161},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.8763},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.8529},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.838},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.825},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7836},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.747},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7735},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7643},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7543},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7564},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7178},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7055},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7435},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7501},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6779},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7699},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.78},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.8374},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.8306},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.8209},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.8535},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.8306},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.8339},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.8053},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.8147},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7928},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7629},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7215},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7125},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7406},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7136},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7022},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.7148},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6637},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.6262},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.5743},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.5708},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.5679},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.5876},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.5773},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.5831},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.5535},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.52},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.4776},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.4694},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.4807},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.4302},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.4548},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.4713},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.4693},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.4742},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.4609},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.4837},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.454},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.4464},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.4442},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.4602},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.4714},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.4748},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.4389},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.4275},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.42},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.3839},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.3968},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.4867},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.5051},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.4984},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.558},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.5363},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.5777},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.5017},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.5068},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.5109},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.495},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.4561},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.4155},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.3991},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.4348},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.4507},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.4655},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.4545},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.4073},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.3987},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.3542},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.3191},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.3261},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.3369},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.3063},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.2927},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.3465},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.3655},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.3508},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.4274},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.4215},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.4516},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.4202},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.3988},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.3764},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.4025},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.4138},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.3647},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.3747},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.3642},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.358},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.3578},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.3424},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.3424},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.3501},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.3416},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.3048},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.3108},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.3271},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.2884},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.2226},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.2662},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.2785},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.318},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.321},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.3066},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.2648},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.2952},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.3112},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.293},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.2456},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.2588},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.243},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.2589},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.2291},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.1887},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.202},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.1689},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.1685},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.1492},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.1531},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.1599},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.1501},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.15},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.1372},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.1505},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.1696},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.1716},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.1612},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.1421},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.1398},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.129},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.1392},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.1239},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.11},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0956},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0791},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0807},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0773},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0659},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0663},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0651},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0818},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0633},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0558},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0634},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0578},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0643},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0573},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0453},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0441},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0513},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0448},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0173},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0078},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0124},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0277},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0287},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0332},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0283},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.039},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0373},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0238},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.034},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0243},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0239},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0099},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9971},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9913},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0033},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9895},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9945},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0036},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0012},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0051},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0203},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0204},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0233},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0216},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0213},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0394},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0395},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0415},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0325},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0452},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0464},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0462},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0242},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0101},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0058},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0139},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0089},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0145},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0022},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9954},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9763},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9799},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9728},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9845},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9891},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9826},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9626},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.948},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.927},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9299},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0237},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.042},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0413},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0377},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0398},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0551},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0511},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0505},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0583},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0524},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0749},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0832},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.089},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0832},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0899},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.074},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0915},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.096},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0881},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0766},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.079},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0631},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0511},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0451},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0416},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0797},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0851},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.069},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0803},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.08},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0507},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0473},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0208},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0311},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0234},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0212},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0374},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0272},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0353},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0369},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0294},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0076},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0095},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0234},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0153},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0259},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0371},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0345},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0319},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0187},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0183},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0307},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9983},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0062},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9919},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0058},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9933},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9933},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0116},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.036},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0646},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0629},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0734},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0707},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0777},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0556},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0779},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0668},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0649},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0615},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0655},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0791},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.106},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.1018},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.1004},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0977},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0949},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.097},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0995},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0982},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0964},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0841},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0633},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0641},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0429},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0525},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0503},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0899},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0911},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0841},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0586},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0686},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.1005},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.1386},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.1392},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.1631},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.1259},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.1158},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.1082},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.1157},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0857},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0647},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.091},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0782},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0858},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.1032},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.1062},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0794},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0902},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0859},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0806},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0656},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.017},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0186},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0256},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0419},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0143},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0536},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0713},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.1529},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":1.0698},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9695},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9159},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.8797},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.8789},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.8426},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.8472},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.8543},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.8488},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.8473},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.8587},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.8662},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.862},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.856},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.8652},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.8898},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.8924},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.8967},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.8813},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9049},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.8811},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.8695},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.8627},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.8701},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.8664},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.8682},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.8717},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.8709},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.882},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.8916},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.8976},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.8966},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9131},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9097},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9112},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9143},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9142},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9149},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.8996},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9287},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9507},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9586},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.927},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9283},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9387},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9252},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9307},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9499},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9833},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9874},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9762},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9729},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9896},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9792},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9908},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9898},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9636},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9664},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9357},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.948},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9425},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9573},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.9588},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020277,"lxr_nv_fc":0.98}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"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":48848,"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"}}