window.pageData = {"fund":{"_id":3000000002304,"stockCode":"002304","stockType":"fund","areaCode":"cn","followedNum":19,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-12-27T16:00:00.000Z","setUpScale":1488460000,"market":"a","tickerId":2304,"custody":"中国银行股份有限公司","name":"平安安心灵活配置混合型证券投资基金","shortName":"平安安心灵活配置混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-01-14T16:00:00.000Z","fundCollectionId":4000050640000,"currency":"CNY","masterFundShortName":"平安安心灵活配置混合","pinyin":"paaxlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50640000","tickerId":50640000,"name":"平安基金管理有限公司"},"managers":[{"name":"王博","stockType":"fund_manager","stockCode":"8801624820","exchange":"fm","tickerId":2302204330}],"hotMetrics":{"fss":{"stockId":3000000002304,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9146,"f_ins_h_s_r_c_hy":0.2608999999999999,"f_ins_h_s_r_c_1y":0.2508999999999999,"f_ind_h_s_r":0.08539999999999999,"f_ind_h_s_r_c_hy":-0.2609000000000001,"f_ind_h_s_r_c_1y":-0.25090000000000007,"f_h_a":468,"f_h_s_a":34350,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000002304,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.9167499167499168,"f_p_r_m1_ssc":9157,"f_p_r_m1_ssrp":0.8749453910004369,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.8326489845744091,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.8686707052234541,"f_p_r_y1_ssc":8325,"f_p_r_y1_ssrp":0.9825804901489669,"f_p_r_y2_ssc":7705,"f_p_r_y2_ssrp":0.97533748701973,"f_p_r_y3_ssc":6865,"f_p_r_y3_ssrp":0.9806235431235432,"f_p_r_y5_ssc":4223,"f_p_r_y5_ssrp":0.9602084320227381,"f_cagr_p_r_fs_ssc":9074,"f_cagr_p_r_fs_ssrp":0.8126308828391932,"f_p_r_y10_ssc":1345,"f_p_r_y10_ssrp":0.9642857142857143},"fp":{"stockId":3000000002304,"type":"fp","f_p_r_fys":-0.045928500496524416,"f_p_r_m1":-0.05391432791728212,"f_p_r_m3":-0.05612182242416808,"f_p_r_m6":-0.062454257135886926,"f_p_r_y1":-0.06745935452560092,"f_p_r_y3":-0.3061924535114645,"f_p_r_y5":-0.39485263059088593,"f_cagr_p_r_fs":-0.0030510635132101616,"f_p_r_d1":-0.00012599218848441396,"f_p_r_y2":-0.04958575491529649,"last_data_date":"2026-04-09T16:00:00.000Z","f_p_r_y10":-0.03465734377924545},"ff":{"stockId":3000000002304,"type":"ff","f_m_f":68598,"f_m_f_r":0.006,"f_c_f":11433,"f_c_f_r":0.001,"f_m_a_c_f":80031,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2025-01-08T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000002304,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":0.7686,"f_nv_cr":0.006547930853850081},"f_as":{"stockId":3000000002304,"type":"f_as","f_tas":45371321.1072,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007048,"stockCode":"007048","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-12-27T16:00:00.000Z","setUpScale":1488460000,"market":"a","tickerId":7048,"custody":"中国银行股份有限公司","name":"平安安心灵活配置混合型证券投资基金","shortName":"平安安心灵活配置混合C","fundSecondLevel":"hybrid","__csrcFundId":4401,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:59.663Z","inceptionDate":"2019-02-18T16:00:00.000Z","fundCollectionId":4000050640000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"paaxlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002304,"stockId":2271,"holdings":100000,"marketCap":1359000,"netValueRatio":0.027,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.10308441558441639,"stock":{"stockCode":"002271","exchange":"sz","stockType":"company","tickerId":2271,"name":"东方雨虹"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002304,"stockId":1979,"holdings":140000,"marketCap":1209600,"netValueRatio":0.0241,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.15044247787610654,"stock":{"stockCode":"001979","exchange":"sz","stockType":"company","tickerId":1979,"name":"招商蛇口"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002304,"stockId":725,"holdings":250000,"marketCap":1052500,"netValueRatio":0.0209,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.012019230769231726,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002304,"stockId":600383,"holdings":280000,"marketCap":856800,"netValueRatio":0.017,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.29493087557603703,"stock":{"stockCode":"600383","exchange":"sh","stockType":"company","tickerId":600383,"name":"金地集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002304,"stockId":2458,"holdings":80000,"marketCap":670400,"netValueRatio":0.0133,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.033448673587081146,"stock":{"stockCode":"002458","exchange":"sz","stockType":"company","tickerId":2458,"name":"益生股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002304,"stockId":601800,"holdings":80000,"marketCap":659200,"netValueRatio":0.0131,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.057208237986270394,"stock":{"stockCode":"601800","exchange":"sh","stockType":"company","tickerId":601800,"name":"中国交建"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002304,"stockId":998,"holdings":70000,"marketCap":655200,"netValueRatio":0.013,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.03305785123966898,"stock":{"stockCode":"000998","exchange":"sz","stockType":"company","tickerId":998,"name":"隆平高科"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002304,"stockId":498,"holdings":100000,"marketCap":603000,"netValueRatio":0.012,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.010781367539782871,"stock":{"stockCode":"000498","exchange":"sz","stockType":"company","tickerId":498,"name":"山东路桥"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002304,"stockId":600598,"holdings":40000,"marketCap":598000,"netValueRatio":0.0119,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.04036186499652028,"stock":{"stockCode":"600598","exchange":"sh","stockType":"company","tickerId":600598,"name":"北大荒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002304,"stockId":601618,"holdings":200000,"marketCap":594000,"netValueRatio":0.0118,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.22857142857142865,"stock":{"stockCode":"601618","exchange":"sh","stockType":"company","tickerId":601618,"name":"中国中冶"}}],"bondHoldings":[{"_id":"6970e434022f6000e3fdad5e","date":"2025-12-30T16:00:00.000Z","fundId":3000000002304,"stockCode":"019742","stockName":"24特国01","holdings":40000,"marketCap":4197429,"netValueRatio":0.0835,"lastUpdated":"2026-01-21T14:35:32.282Z","declarationDate":"2026-01-20T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.3599632429304778,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7686},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7636},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7742},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7536},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7535},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7631},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7721},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7643},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.769},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7691},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7663},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7758},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7684},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7583},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.783},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7916},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8055},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.812},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8085},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8126},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8135},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8138},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8124},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8093},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.819},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8134},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8142},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8211},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8315},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8345},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8316},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8401},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8275},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8267},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8348},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8395},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.84},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.846},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8384},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8443},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.844},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8269},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8201},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8382},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8449},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8312},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.826},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8325},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8333},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8306},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8249},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8251},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8157},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8124},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8161},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8145},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.816},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8169},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8143},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8126},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8093},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8112},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8085},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8056},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8054},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8069},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8085},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.807},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8068},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8063},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8074},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8076},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8046},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8047},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8037},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8049},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.805},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8052},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.808},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8048},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8074},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8088},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8074},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8099},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8119},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8116},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8111},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8109},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8112},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.814},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8135},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8131},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8165},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8148},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8159},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8183},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8183},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8184},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8175},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8185},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8163},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8095},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8086},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8093},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8084},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8104},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8096},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8089},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8124},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8127},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8153},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.813},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8158},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8163},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8171},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8126},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8136},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8177},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8198},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8187},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8179},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8198},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8142},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8118},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8085},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8075},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8071},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8088},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8059},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8117},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8157},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8128},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8221},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8219},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8218},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8182},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8155},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8132},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8151},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8137},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8072},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8053},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8034},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8108},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8144},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.815},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8161},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8172},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8278},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8267},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8175},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8166},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8144},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8124},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8107},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8134},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8081},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8134},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8128},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8152},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8135},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8116},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8084},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8101},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8057},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.804},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8051},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8168},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8157},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8173},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8178},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8209},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8154},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.822},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8084},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7978},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7959},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7957},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7959},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8009},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8031},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.804},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7977},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7966},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7946},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7907},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7921},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7912},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7878},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7891},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7879},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7872},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7883},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7865},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7823},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7811},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7809},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7859},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7891},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7892},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7869},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7918},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7952},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7911},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7917},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7876},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7848},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7879},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7853},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7844},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7796},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7772},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7797},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7792},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7778},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7821},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7877},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7896},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7884},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7859},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7877},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7905},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7888},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7885},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7907},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7958},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7969},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7937},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7907},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7918},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7926},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8038},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8058},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8052},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8119},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8096},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8107},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8156},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8127},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8147},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.817},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8136},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8242},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8217},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8142},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7931},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8076},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.799},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7955},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7921},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7992},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8014},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8043},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7995},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7948},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7953},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7984},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7998},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8001},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8017},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7997},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7942},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7954},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7978},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7936},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7937},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7945},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7918},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7966},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7942},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7894},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7933},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7919},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7842},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7902},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7868},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7857},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7871},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7841},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7904},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7885},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7903},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7865},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7844},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7868},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7869},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7856},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7844},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7844},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7823},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7813},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7796},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7823},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7831},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7825},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7815},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7811},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7823},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7796},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7794},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.782},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7828},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7832},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7826},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7828},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7847},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7885},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7892},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7902},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7928},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.774},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7835},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7735},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7892},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7762},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7575},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7524},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7601},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7713},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7746},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.764},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7532},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.745},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.744},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7393},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7379},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7443},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7463},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.726},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7191},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7303},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7153},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7201},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7214},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.749},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.751},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7444},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.733},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7501},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7613},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7783},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7746},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7822},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7634},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7586},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.749},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.757},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7406},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7274},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7358},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7432},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.746},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7444},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7427},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7408},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7495},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7548},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7476},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7451},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7134},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7167},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7249},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7401},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7221},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7486},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7458},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7988},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7504},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6901},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6644},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6508},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6519},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.629},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6276},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6255},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6278},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6343},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6294},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6351},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6328},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.632},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6375},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6491},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6483},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6541},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6497},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6619},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6562},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6539},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6582},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6608},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6661},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6645},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.665},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6606},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6694},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6666},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6658},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.67},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6811},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.677},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6776},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6827},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6785},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6795},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6781},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.704},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7149},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7165},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6954},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6959},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6936},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.6884},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7104},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7116},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7393},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7421},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7508},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7507},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7733},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.764},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7634},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7755},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7648},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7672},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7415},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7429},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7339},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7378},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7425},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7606},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7514},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7515},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7436},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7583},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7533},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7575},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7729},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7693},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7767},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7858},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7819},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7782},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.778},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7853},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.782},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7881},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7937},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.792},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8059},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7979},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7993},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7992},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8101},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8061},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8131},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8044},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8104},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8197},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8322},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8404},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8318},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8304},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.839},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.85},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8483},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8507},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8518},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8342},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8435},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8463},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8327},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.833},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8287},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8068},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8078},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7916},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7919},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.7975},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8093},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8186},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8016},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000002304,"lxr_nv_fc":0.8235}],"indexCandlestickList":[{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48114,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}