window.pageData = {"fund":{"_id":3000000001297,"stockCode":"001297","stockType":"fund","areaCode":"cn","followedNum":18,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-05-24T16:00:00.000Z","setUpScale":1796800000,"market":"a","tickerId":1297,"custody":"平安银行股份有限公司","name":"平安智慧中国灵活配置混合型证券投资基金","shortName":"平安智慧中国混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-06-08T16:00:00.000Z","fundCollectionId":4000050640000,"currency":"CNY","masterFundShortName":"平安智慧中国混合","pinyin":"pazhzglhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50640000","tickerId":50640000,"name":"平安基金管理有限公司"},"managers":[{"name":"张淼","stockType":"fund_manager","stockCode":"8801394991","exchange":"fm","tickerId":2613150030}],"hotMetrics":{"fss":{"stockId":3000000001297,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":-0.1359,"f_ins_h_s_r_c_1y":-0.15810000000000002,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0.13590000000000002,"f_ind_h_s_r_c_1y":0.15810000000000002,"f_h_a":18975,"f_h_s_a":13641,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001297,"type":"fpr","f_p_r_fys_ssc":8947,"f_p_r_fys_ssrp":0.10630449362843729,"f_p_r_m1_ssc":9334,"f_p_r_m1_ssrp":0.08068145290903246,"f_p_r_m3_ssc":9171,"f_p_r_m3_ssrp":0.12453653217011995,"f_p_r_m6_ssc":8947,"f_p_r_m6_ssrp":0.10630449362843729,"f_p_r_y1_ssc":8422,"f_p_r_y1_ssrp":0.13988837430233939,"f_p_r_y2_ssc":7792,"f_p_r_y2_ssrp":0.2072904633551534,"f_p_r_y3_ssc":7007,"f_p_r_y3_ssrp":0.2751926919783043,"f_p_r_y5_ssc":4529,"f_p_r_y5_ssrp":0.6746908127208481,"f_cagr_p_r_fs_ssc":9328,"f_cagr_p_r_fs_ssrp":0.7351774418355312,"f_p_r_y10_ssc":1435,"f_p_r_y10_ssrp":0.5237099023709902},"fp":{"stockId":3000000001297,"type":"fp","f_p_r_fys":0.4732919254658392,"f_p_r_m1":0.13167938931297685,"f_p_r_m3":0.428915662650603,"f_p_r_m6":0.4732919254658392,"f_p_r_y1":0.8855325914149468,"f_p_r_y3":0.4862155388471192,"f_p_r_y5":-0.031045751633986263,"f_cagr_p_r_fs":0.015533839778356207,"f_p_r_d1":0.004335260115607031,"f_p_r_y2":0.9899328859060439,"last_data_date":"2026-07-02T16:00:00.000Z","f_p_r_y10":0.9315960912052148,"f_i_d":"2015-06-08T16:00:00.000Z"},"ff":{"stockId":3000000001297,"type":"ff","f_m_f":1286913,"f_m_f_r":0.012,"f_c_f":214485,"f_c_f_r":0.002,"f_m_a_c_f":1501398,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001297,"type":"f_nlacan","f_nv_d":"2026-07-02T16:00:00.000Z","f_nv":1.186,"f_nv_cr":0.012809564474807855},"f_as":{"stockId":3000000001297,"type":"f_as","f_tas":304983358.46900004,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001297,"stockId":688401,"holdings":386146,"marketCap":18550453,"netValueRatio":0.0608,"quarterlyChange":-0.01577545584921103,"stock":{"name":"路维光电","exchange":"sh","stockType":"company","stockCode":"688401","tickerId":688401}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001297,"stockId":2475,"holdings":371600,"marketCap":18305016,"netValueRatio":0.06,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001297,"stockId":688382,"holdings":881609,"marketCap":16768203,"netValueRatio":0.055,"quarterlyChange":-0.30176211453744506,"stock":{"name":"益方生物","exchange":"sh","stockType":"company","stockCode":"688382","tickerId":688382}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001297,"stockId":688256,"holdings":16445,"marketCap":16165435,"netValueRatio":0.053,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001297,"stockId":688019,"holdings":57056,"marketCap":14302798,"netValueRatio":0.0469,"quarterlyChange":0.1503303964757703,"stock":{"stockCode":"688019","exchange":"sh","stockType":"company","tickerId":688019,"name":"安集科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001297,"stockId":688200,"holdings":53304,"marketCap":14008291,"netValueRatio":0.0459,"quarterlyChange":0.3817034700315456,"stock":{"stockCode":"688200","tickerId":688200,"exchange":"sh","stockType":"company","name":"华峰测控"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001297,"stockId":688521,"holdings":62686,"marketCap":12681377,"netValueRatio":0.0416,"quarterlyChange":0.47696575892531246,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001297,"stockId":688008,"holdings":100327,"marketCap":12568966,"netValueRatio":0.0412,"quarterlyChange":0.0634974533106969,"stock":{"stockCode":"688008","exchange":"sh","stockType":"company","tickerId":688008,"name":"澜起科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001297,"stockId":688192,"holdings":230974,"marketCap":12516481,"netValueRatio":0.041,"quarterlyChange":-0.059201388888888706,"stock":{"stockCode":"688192","tickerId":688192,"exchange":"sh","stockType":"company","name":"迪哲医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001297,"stockId":300395,"holdings":134100,"marketCap":12256740,"netValueRatio":0.0402,"quarterlyChange":-0.08873379860418706,"stock":{"stockCode":"300395","exchange":"sz","stockType":"company","tickerId":300395,"name":"菲利华"}}],"bondHoldings":[{"_id":"69e8f8ca1398d79843fff8e2","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001297,"stockCode":"019773","stockName":"25国债08","holdings":48000,"marketCap":4863717,"netValueRatio":0.0159,"lastUpdated":"2026-04-22T16:35:22.447Z"}]},"netValueList":[{"date":"2026-07-02T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.186},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.171},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.232},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.236},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.202},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.165},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.192},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.157},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.122},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.147},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.128},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.106},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.075},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.063},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.028},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.027},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.02},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.038},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.996},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.036},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.066},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.048},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.045},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.036},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.094},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.138},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.125},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.143},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.164},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.131},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.108},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.143},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.122},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.089},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.09},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.101},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.121},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.094},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.076},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.029},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.039},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1.019},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":1},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.971},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.966},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.977},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.959},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.959},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.98},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.945},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.941},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.938},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.93},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.907},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.913},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.898},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.897},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.883},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.877},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.832},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.83},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.827},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.838},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.799},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.822},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.823},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.808},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.823},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.804},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.783},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.821},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.825},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.85},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.841},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.864},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.849},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.861},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.87},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.886},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.856},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.874},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.87},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.858},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.862},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.913},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.924},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.918},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.899},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.889},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.882},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.892},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.88},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.884},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.876},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.855},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.858},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.869},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.875},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.857},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.891},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.877},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.905},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.894},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.876},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.895},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.895},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.905},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.887},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.898},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.903},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.886},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.875},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.87},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.888},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.879},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.869},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.869},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.842},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.833},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.805},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.81},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.81},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.816},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.818},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.816},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.806},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.803},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.79},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.785},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.797},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.783},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.792},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.801},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.784},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.79},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.785},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.791},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.783},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.777},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.767},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.768},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.776},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.778},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.766},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.771},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.765},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.759},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.749},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.771},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.776},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.778},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.783},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.794},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.808},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.789},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.79},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.795},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.79},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.795},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.786},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.786},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.793},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.798},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.796},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.804},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.8},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.8},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.791},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.771},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.776},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.782},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.767},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.764},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.783},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.786},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.774},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.802},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.808},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.837},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.832},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.823},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.807},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.82},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.815},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.788},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.777},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.771},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.771},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.773},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.762},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.76},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.759},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.752},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.73},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.729},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.747},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.742},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.712},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.739},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.74},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.762},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.745},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.742},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.728},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.73},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.736},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.727},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.699},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.698},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.685},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.691},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.684},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.673},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.678},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.668},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.667},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.659},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.665},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.669},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.658},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.656},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.652},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.655},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.662},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.67},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.662},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.661},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.66},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.654},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.656},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.652},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.651},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.648},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.637},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.635},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.634},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.635},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.627},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.628},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.635},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.628},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.628},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.629},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.621},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.63},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.629},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.619},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.614},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.619},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.611},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.602},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.601},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.601},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.606},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.603},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.606},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.61},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.618},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.619},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.614},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.616},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.611},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.614},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.614},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.611},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.61},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.62},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.612},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.612},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.616},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.618},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.624},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.63},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.625},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.625},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.627},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.624},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.634},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.638},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.63},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.614},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.621},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.614},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.613},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.603},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.599},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.603},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.605},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.602},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.607},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.602},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.604},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.597},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.599},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.6},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.608},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.615},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.61},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.607},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.592},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.588},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.585},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.654},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.675},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.674},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.671},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.68},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.684},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.688},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.685},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.677},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.679},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.688},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.693},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.694},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.692},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.696},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.685},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.69},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.693},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.695},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.692},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.695},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.69},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.697},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.7},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.69},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.702},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.701},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.69},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.693},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.694},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.687},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.694},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.684},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.692},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.695},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.686},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.69},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.684},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.693},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.699},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.676},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.662},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.665},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.67},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.661},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.664},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.674},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.679},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.672},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.67},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.666},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.669},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.652},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.653},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.665},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.666},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.666},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.664},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.662},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.674},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.689},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.7},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.697},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.702},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.704},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.709},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.699},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.701},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.705},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.707},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.707},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.705},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.716},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.732},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.73},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.729},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.727},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.73},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.725},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.728},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.736},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.736},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.73},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.722},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.729},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.717},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.723},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.721},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.744},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.74},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.744},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.725},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.73},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.751},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.769},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.766},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.773},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.757},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.756},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.753},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.759},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.743},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.733},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.745},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.737},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.741},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.752},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.74},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.717},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.731},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.715},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.703},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.696},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.673},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.681},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.691},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.706},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.696},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.715},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.719},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.768},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.711},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.649},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.61},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.593},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.591},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.571},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.573},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.575},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.572},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.568},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.575},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.577},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.566},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.566},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.572},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.579},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.575},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.575},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.567},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.578},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.57},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.558},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.559},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.561},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.557},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.558},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.563},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.563},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.568},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.57},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.572},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.568},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.576},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.572},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.574},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.578},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.579},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.579},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.572},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.577},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.584},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.594},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.576},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.578},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.586},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.581},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.582},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.59},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.608},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.61},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.61},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.602},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.605},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.597},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.598},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.6},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.591},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.591},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001297,"lxr_nv_fc":0.583}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48890,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}