window.pageData = {"fund":{"_id":3000000002919,"stockCode":"002919","stockType":"fund","areaCode":"cn","followedNum":12,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-07-10T16:00:00.000Z","setUpScale":556621000,"market":"a","tickerId":2919,"custody":"中国农业银行股份有限公司","name":"东吴智慧医疗量化策略灵活配置混合型证券投资基金","shortName":"东吴智慧医疗量化混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-08-10T16:00:00.000Z","fundCollectionId":4000050410000,"currency":"CNY","masterFundShortName":"东吴智慧医疗量化混合","pinyin":"dwzhyllhcllhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50410000","tickerId":50410000,"name":"东吴基金管理有限公司"},"managers":[{"name":"毛可君","stockType":"fund_manager","stockCode":"db20802586","exchange":"fm","tickerId":131110219190}],"hotMetrics":{"fss":{"stockId":3000000002919,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0078000000000000005,"f_ins_h_s_r_c_hy":0.005900000000000001,"f_ins_h_s_r_c_1y":0.0077,"f_ind_h_s_r":0.9922,"f_ind_h_s_r_c_hy":-0.005900000000000016,"f_ind_h_s_r_c_1y":-0.007699999999999929,"f_h_a":9841,"f_h_s_a":9830,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000002919,"type":"fpr","f_p_r_fys_ssc":8947,"f_p_r_fys_ssrp":0.45327520679633354,"f_p_r_m1_ssc":9348,"f_p_r_m1_ssrp":0.10024606825719483,"f_p_r_m3_ssc":9171,"f_p_r_m3_ssrp":0.6933478735005453,"f_p_r_m6_ssc":8947,"f_p_r_m6_ssrp":0.6348088531187123,"f_p_r_y1_ssc":8429,"f_p_r_y1_ssrp":0.9553868058851448,"f_p_r_y2_ssc":7799,"f_p_r_y2_ssrp":0.6808155937419851,"f_p_r_y3_ssc":7013,"f_p_r_y3_ssrp":0.9275527666856817,"f_p_r_y5_ssc":4539,"f_p_r_y5_ssrp":0.9711326575583957,"f_cagr_p_r_fs_ssc":9328,"f_cagr_p_r_fs_ssrp":0.8490404202851936},"fp":{"stockId":3000000002919,"type":"fp","f_p_r_fys":0.05291671916341012,"f_p_r_m1":0.10571579783011353,"f_p_r_m3":-0.003933253873660392,"f_p_r_m6":-0.010420367081114823,"f_p_r_y1":-0.10811099252934997,"f_p_r_y3":-0.1158484976724502,"f_p_r_y5":-0.49385258312640024,"f_cagr_p_r_fs":-0.01795651407590715,"f_p_r_d1":0.0015879317189360087,"f_p_r_y2":0.17986728787236972,"last_data_date":"2026-07-06T16:00:00.000Z","f_i_d":"2016-08-10T16:00:00.000Z"},"ff":{"stockId":3000000002919,"type":"ff","f_m_f":1198521,"f_m_f_r":0.012,"f_c_f":199753,"f_c_f_r":0.002,"f_m_a_c_f":1398274,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000002919,"type":"f_nlacan","f_nv_d":"2026-07-06T16:00:00.000Z","f_nv":0.8357,"f_nv_cr":-0.03599031030107269},"f_as":{"stockId":3000000002919,"type":"f_as","f_tas":69882042.4403,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011948,"name":"东吴智慧医疗量化策略灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"011948","tickerId":11948,"shortName":"东吴智慧医疗量化混合C","__csrcFundId":630,"lastUpdated":"2025-01-04T00:32:09.699Z","inceptionDate":"2021-04-13T16:00:00.000Z","exchange":"jj","followedNum":6,"fundCollectionId":4000050410000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dwzhyllhcllhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002919,"stockId":688235,"holdings":51683,"marketCap":12072631,"netValueRatio":0.0964,"quarterlyChange":-0.1303425167535377,"stock":{"stockCode":"688235","tickerId":688235,"exchange":"sh","stockType":"company","name":"百济神州"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002919,"stockId":603127,"holdings":322500,"marketCap":11029500,"netValueRatio":0.0881,"quarterlyChange":-0.023136246786632175,"stock":{"stockCode":"603127","exchange":"sh","stockType":"company","tickerId":603127,"name":"昭衍新药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002919,"stockId":600276,"holdings":198900,"marketCap":10983258,"netValueRatio":0.0877,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002919,"stockId":603259,"holdings":105500,"marketCap":10349550,"netValueRatio":0.0826,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002919,"stockId":688506,"holdings":36748,"marketCap":10215944,"netValueRatio":0.0816,"quarterlyChange":-0.13958526771897228,"stock":{"name":"百利天恒","exchange":"sh","stockType":"company","stockCode":"688506","tickerId":688506}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002919,"stockId":688331,"holdings":64100,"marketCap":8254157,"netValueRatio":0.0659,"quarterlyChange":0.6553541586322154,"stock":{"name":"荣昌生物","exchange":"sh","stockType":"company","stockCode":"688331","tickerId":688331}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002919,"stockId":688180,"holdings":219200,"marketCap":7634736,"netValueRatio":0.061,"quarterlyChange":0.01961358313817363,"stock":{"stockCode":"688180","tickerId":688180,"exchange":"sh","stockType":"company","name":"君实生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002919,"stockId":300765,"holdings":238600,"marketCap":7577936,"netValueRatio":0.0605,"quarterlyChange":-0.11948988078735767,"stock":{"stockCode":"300765","exchange":"sz","stockType":"company","tickerId":300765,"name":"石药创新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002919,"stockId":2294,"holdings":110000,"marketCap":6744100,"netValueRatio":0.0538,"quarterlyChange":0.23733602421796118,"stock":{"stockCode":"002294","exchange":"sz","stockType":"company","tickerId":2294,"name":"信立泰"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002919,"stockId":688428,"holdings":230340,"marketCap":6223786,"netValueRatio":0.0497,"quarterlyChange":0.31676413255360547,"stock":{"name":"诺诚健华","exchange":"sh","stockType":"company","stockCode":"688428","tickerId":688428}}],"lastFsMetrics":{"latestTurnoverRate":23.60733931438224,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-07-06T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8357},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8669},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8824},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8715},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9011},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8952},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8983},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.848},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8667},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8414},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8056},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8214},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8102},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7774},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7617},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7605},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7324},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7347},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.74},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7483},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7317},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7558},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7814},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7804},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7777},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7817},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8022},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.798},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7913},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7934},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7956},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7927},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7901},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7818},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7745},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.775},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7851},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7986},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8155},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8171},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8141},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7882},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8065},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7947},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7969},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7975},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8145},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8267},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8129},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8158},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8393},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8268},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8404},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8495},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8699},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.872},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8412},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.843},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8396},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8386},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8529},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.839},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8468},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8616},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8554},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7979},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7988},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7926},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7459},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7568},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7544},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7263},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7561},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7684},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7829},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7747},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7692},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7607},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7718},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7914},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8075},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7814},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7963},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7743},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7565},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7657},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7949},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8042},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8037},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8098},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8087},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8038},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8158},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8144},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8239},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8114},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.798},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8002},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8046},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8035},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7846},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8148},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8268},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8275},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8281},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.831},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8418},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8421},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8475},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8411},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8458},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8547},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8539},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8608},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8686},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8508},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8566},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8407},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8445},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8285},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8256},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7937},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7989},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8081},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8174},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8183},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8191},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8198},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8187},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8208},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8084},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8167},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8073},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8226},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8444},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8397},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8416},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8416},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8474},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.847},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8447},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8366},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.845},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8618},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8613},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8573},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8612},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8473},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8388},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8268},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8505},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8513},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8581},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.863},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8822},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9007},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8758},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8704},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8794},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.875},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8888},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8782},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8914},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9154},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9211},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9081},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9425},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9288},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9429},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9126},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8901},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8969},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9064},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8941},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8885},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9103},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9028},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8775},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9061},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9228},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9646},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9895},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.961},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9605},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.988},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9744},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9598},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9798},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9695},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9914},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9862},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9839},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.988},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.995},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9821},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9776},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9852},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":1.0057},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":1.0249},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9921},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":1.0293},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":1.0174},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":1.0398},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":1.0022},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9752},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.979},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":1.0187},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":1.043},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":1.0085},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9994},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9977},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":1.0147},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":1.0352},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":1.0186},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":1.0099},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":1.0118},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9745},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.993},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9752},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9906},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":1.0135},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":1.0099},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":1.0195},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":1.0337},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":1.0467},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":1.0477},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":1.063},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":1.0339},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":1.0164},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":1.0339},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":1.0319},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":1.0411},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":1.0532},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":1.0451},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":1.0179},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9781},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9842},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9693},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9671},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9321},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9269},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.919},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.937},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9467},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9306},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9018},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9347},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8963},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8967},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8958},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9173},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9115},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9032},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8819},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8873},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9019},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9009},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9504},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9548},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9866},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9391},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9492},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.9361},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.89},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8768},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8879},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8878},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8618},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8486},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7905},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7897},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7724},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7931},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7986},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7979},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7831},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7375},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.735},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7221},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7227},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7245},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7157},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7374},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7323},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7342},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7571},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7617},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7532},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7669},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7539},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7669},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7617},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7828},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7729},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7383},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.74},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7397},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7501},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7564},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7483},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7322},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7142},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7136},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7078},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7863},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7939},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7914},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7563},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7618},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7613},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7359},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7382},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7416},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7452},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7656},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7714},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7727},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7537},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7509},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.74},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7464},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7517},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7569},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7557},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7683},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7504},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7488},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7468},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7507},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7732},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7795},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7736},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7838},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7948},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7744},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7582},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7374},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7531},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7502},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7368},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7506},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7364},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7386},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7373},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7323},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7168},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7245},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7329},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7263},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7338},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7309},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7202},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7088},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7012},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6974},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7069},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6827},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6828},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6919},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6929},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6967},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7028},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7052},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7089},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7191},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7255},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7232},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7223},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.717},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7251},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7172},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7251},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7255},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7265},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7287},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7329},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7422},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7568},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7524},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.753},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.757},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7613},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7505},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7538},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7684},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7691},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7532},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.742},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.754},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7302},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7336},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7298},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7557},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7567},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7291},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7223},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.741},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7612},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7824},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7925},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7903},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7819},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7821},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7643},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7691},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7557},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7483},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7457},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7587},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.771},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7831},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7787},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7731},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7803},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7885},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7838},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7781},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7436},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7487},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7555},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7745},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7581},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7956},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7993},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8788},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.8036},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7242},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.676},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6519},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.646},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6299},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6372},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.648},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6526},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6511},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6538},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6637},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6494},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6524},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6544},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6689},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6627},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6605},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6575},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6645},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6715},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6701},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6748},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6732},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.676},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6828},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6739},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6802},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6886},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6925},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6838},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6806},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6901},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6911},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6873},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6937},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6936},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6957},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6852},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.689},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6834},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6905},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.659},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6677},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6748},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6793},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6806},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6893},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7171},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7104},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7135},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7033},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6956},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7008},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.7084},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6978},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6852},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000002919,"lxr_nv_fc":0.6936}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48900,"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"}}