window.pageData = {"fund":{"_id":3000000022708,"name":"泓德泓益量化混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022708","tickerId":22708,"shortName":"泓德泓益量化混合C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-11-26T16:00:00.000Z","pinyin":"hdhylhhhxzqtzjj","fundCollectionId":4000051070000,"followedNum":3,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51070000","tickerId":51070000,"name":"泓德基金管理有限公司"},"managers":[{"name":"苏昌景","stockType":"fund_manager","stockCode":"8801411395","exchange":"fm","tickerId":190310165620},{"name":"孙泽宇","stockType":"fund_manager","stockCode":"db20923555","exchange":"fm","tickerId":192625235620}],"hotMetrics":{"fss":{"stockId":3000000022708,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":1,"f_ind_h_s_r":0,"f_h_a":14,"f_ind_h_s_r_c_hy":-0.0001,"f_ins_h_s_r_c_hy":0.00010000000000010001,"f_ind_h_s_r_c_1y":-0.0005,"f_ins_h_s_r_c_1y":0.0004999999999999449},"fpr":{"stockId":3000000022708,"type":"fpr","f_p_r_fys_ssc":8981,"f_p_r_fys_ssrp":0.4192650334075724,"f_p_r_m1_ssc":9272,"f_p_r_m1_ssrp":0.5410419587962464,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.3660567546839049,"f_cagr_p_r_fs_ssc":9234,"f_cagr_p_r_fs_ssrp":0.10397487273908805,"f_p_r_m6_ssc":8891,"f_p_r_m6_ssrp":0.40584926884139483,"f_p_r_y1_ssc":8382,"f_p_r_y1_ssrp":0.4341963966113829},"fp":{"stockId":3000000022708,"type":"fp","f_p_r_d1":-0.0005654281098544933,"f_cagr_p_r_fs":0.19958226924619415,"f_p_r_m1":-0.02356451318273245,"f_p_r_fys":0.058831297457906384,"f_p_r_m3":0.0417722341323965,"last_data_date":"2026-06-08T16:00:00.000Z","f_p_r_m6":0.08866259334691029,"f_p_r_y1":0.2740128704218645},"ff":{"stockId":3000000022708,"type":"ff","f_m_f":1147980,"f_m_f_r":0.012,"f_c_f":191330,"f_c_f_r":0.002,"f_m_a_c_f":1339310,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-02T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000022708,"type":"f_nlacan","f_nv_d":"2026-06-08T16:00:00.000Z","f_nv":1.6036,"f_nv_cr":0.017319038254139496},"f_as":{"stockId":3000000022708,"type":"f_as","f_tas":92205828.45019999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000002562,"stockCode":"002562","stockType":"fund","areaCode":"cn","followedNum":14,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-03-23T16:00:00.000Z","setUpScale":309594000,"market":"a","tickerId":2562,"custody":"中国工商银行股份有限公司","name":"泓德泓益量化混合型证券投资基金","shortName":"泓德泓益量化混合(002562)","fundSecondLevel":"hybrid","__csrcFundId":2654,"fundStatus":"normal","lastUpdated":"2026-04-30T18:31:49.679Z","masterFundFlag":1,"inceptionDate":"2016-04-25T16:00:00.000Z","fundCollectionId":4000051070000,"currency":"CNY","masterFundShortName":"泓德泓益量化混合","pinyin":"hdhylhhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002562,"stockId":300750,"holdings":31200,"marketCap":12533040,"netValueRatio":0.0329,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002562,"stockId":600519,"holdings":7500,"marketCap":10875000,"netValueRatio":0.0285,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002562,"stockId":300308,"holdings":16500,"marketCap":9395265,"netValueRatio":0.0247,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002562,"stockId":601899,"holdings":244100,"marketCap":7986952,"netValueRatio":0.021,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002562,"stockId":601318,"holdings":129700,"marketCap":7364366,"netValueRatio":0.0193,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002562,"stockId":300502,"holdings":13900,"marketCap":6155476,"netValueRatio":0.0162,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002562,"stockId":603259,"holdings":52200,"marketCap":5120820,"netValueRatio":0.0134,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002562,"stockId":601166,"holdings":254700,"marketCap":4793454,"netValueRatio":0.0126,"quarterlyChange":-0.07953466286799638,"stock":{"stockCode":"601166","exchange":"sh","stockType":"company","tickerId":601166,"name":"兴业银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002562,"stockId":600036,"holdings":120900,"marketCap":4753788,"netValueRatio":0.0125,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002562,"stockId":688041,"holdings":20134,"marketCap":4233374,"netValueRatio":0.0111,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}}]},"netValueList":[{"date":"2026-06-08T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.6036},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5763},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.6098},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.6346},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.6427},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.6386},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.6213},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.6323},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.6402},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.6393},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.6532},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.6449},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.6264},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.6046},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.6294},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.6296},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.622},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.6348},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.6571},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.6794},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.6633},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.664},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.6423},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.6476},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.6407},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.6185},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.6203},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.6011},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.6006},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.6018},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.6047},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.6104},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.6019},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5942},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5883},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5924},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5723},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5741},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5564},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5582},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.539},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5493},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.495},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.494},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5058},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5215},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4902},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5016},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5014},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4913},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5105},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.486},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.46},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5121},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5181},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5502},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5401},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5518},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5545},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.561},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5672},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5601},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5393},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5602},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.559},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5435},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5655},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5903},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5803},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5852},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5853},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5753},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5565},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5794},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5768},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5763},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5722},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5489},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5538},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5642},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5512},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5324},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5715},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5834},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.579},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5738},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.57},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5685},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5715},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5692},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5643},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5683},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5609},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5652},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5605},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5641},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5692},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5609},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5493},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.561},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5618},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5424},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5145},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5167},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5128},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5179},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5131},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5107},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5037},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4976},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4846},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4772},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4833},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4556},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4705},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4769},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4634},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4734},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.473},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4782},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.466},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4522},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4479},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4529},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4604},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4459},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4415},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4407},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4341},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4188},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4181},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4508},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4546},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.45},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4582},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4698},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4876},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.47},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4702},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4807},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4784},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4846},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4652},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4644},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4781},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4781},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4964},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.5058},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4894},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4946},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4788},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4617},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4584},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4626},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4431},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4359},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4661},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4654},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4414},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4597},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.469},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4874},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4683},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4629},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4469},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4588},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4523},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4395},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4424},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4396},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4345},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4481},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4347},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4369},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4388},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.447},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4199},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.418},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4249},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4198},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.3943},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.422},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4332},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4467},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4387},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4243},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4076},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4287},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4303},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.4099},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.3914},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.3874},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.372},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.3783},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.3682},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.3588},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.3635},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.3526},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.3477},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.3428},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.3439},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.3446},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.3403},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.3297},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.3231},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.326},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.3481},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.3483},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.3473},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.3456},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.35},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.3427},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.3413},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.3305},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.3186},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.3119},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.3057},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.3075},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.3122},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.3079},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.3048},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2988},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2993},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2909},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2929},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2888},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2835},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.282},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2788},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2746},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2801},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.285},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2685},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2535},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2489},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2466},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2578},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2575},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2575},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2551},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2645},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2614},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2532},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2587},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2552},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2541},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2524},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.247},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2433},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2484},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2396},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2414},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2464},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2504},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2609},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2634},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2582},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2527},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2535},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2585},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2672},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2535},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.253},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2395},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2397},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2327},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2267},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2154},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2174},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2189},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2214},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2187},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2194},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.215},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2144},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2064},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2039},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2041},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.205},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2043},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.1993},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.1939},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.1769},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.1683},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.1526},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2358},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2451},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2436},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2414},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2462},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2507},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.247},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2502},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2479},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.243},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.258},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2652},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2659},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2591},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2613},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2366},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2399},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2418},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2373},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.238},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2445},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2303},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2241},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2222},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2214},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2432},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2412},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2322},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2429},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2445},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2325},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2343},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.227},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.236},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2303},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2223},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2267},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2187},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.222},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2166},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2019},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.1894},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2008},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2011},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.1929},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.1891},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.1962},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.1949},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.1888},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.1841},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.1802},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.186},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.1555},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.1576},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.1723},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.1762},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.1789},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.1709},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.1738},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.1867},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2155},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2326},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2296},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2273},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2266},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2315},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.218},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2247},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2272},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2294},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2237},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2296},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2348},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2582},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2465},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2422},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2353},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2366},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2193},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.221},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2274},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2235},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2146},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2043},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000022708,"lxr_nv_fc":1.2128}],"indexCandlestickList":[{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48730,"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":251,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}