window.pageData = {"fund":{"_id":3000000009008,"stockCode":"009008","name":"平安科技创新混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9008,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"平安科技创新混合A","inceptionDate":"2020-03-05T16:00:00.000Z","followedNum":6,"fundCollectionId":4000050640000,"currency":"CNY","masterFundShortName":"平安科技创新混合","setUpDate":"2020-03-05T16:00:00.000Z","setUpAssetScale":791661469.17,"setUpShares":791661469.17,"pinyin":"pakjcxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50640000","tickerId":50640000,"name":"平安基金管理有限公司"},"managers":[{"name":"翟森","stockType":"fund_manager","stockCode":"db20782832","exchange":"fm","tickerId":419200990}],"hotMetrics":{"fss":{"stockId":3000000009008,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.17170000000000002,"f_ins_h_s_r_c_hy":0.17170000000000002,"f_ins_h_s_r_c_1y":0.17170000000000002,"f_ind_h_s_r":0.8283,"f_ind_h_s_r_c_hy":-0.17169999999999996,"f_ind_h_s_r_c_1y":-0.17169999999999996,"f_h_a":5185,"f_h_s_a":25569,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000009008,"type":"fpr","f_p_r_fys_ssc":8961,"f_p_r_fys_ssrp":0.07622767857142858,"f_p_r_m1_ssc":9320,"f_p_r_m1_ssrp":0.08209035304217191,"f_p_r_m3_ssc":9176,"f_p_r_m3_ssrp":0.06583106267029973,"f_p_r_m6_ssc":8945,"f_p_r_m6_ssrp":0.07837656529516995,"f_p_r_y1_ssc":8435,"f_p_r_y1_ssrp":0.03545174294522172,"f_p_r_y2_ssc":7803,"f_p_r_y2_ssrp":0.02268649064342476,"f_p_r_y3_ssc":7019,"f_p_r_y3_ssrp":0.04331718438301511,"f_p_r_y5_ssc":4525,"f_p_r_y5_ssrp":0.03293545534924845,"f_cagr_p_r_fs_ssc":9274,"f_cagr_p_r_fs_ssrp":0.09036989108163486},"fp":{"stockId":3000000009008,"type":"fp","f_p_r_fys":0.7510124736756851,"f_p_r_m1":0.2301476655191057,"f_p_r_m3":0.7353401565322102,"f_p_r_m6":0.7142857142857149,"f_p_r_y1":1.9888013272501044,"f_cagr_p_r_fs":0.2608445862277222,"f_p_r_y3":1.7672811059907851,"f_p_r_d1":-0.023022751895991234,"f_p_r_y2":2.9948258338723104,"f_p_r_y5":1.4921321113608834,"last_data_date":"2026-06-29T16:00:00.000Z","f_i_d":"2020-03-05T16:00:00.000Z"},"ff":{"stockId":3000000009008,"type":"ff","f_m_f":1642725,"f_m_f_r":0.012,"f_c_f":273787,"f_c_f_r":0.002,"f_m_a_c_f":1916512,"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":"2025-09-28T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009008,"type":"f_nlacan","f_nv_d":"2026-06-29T16:00:00.000Z","f_nv":4.3236,"f_nv_cr":0.031147150011924696},"f_as":{"stockId":3000000009008,"type":"f_as","f_tas":396740452.6605,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009009,"name":"平安科技创新混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"009009","tickerId":9009,"shortName":"平安科技创新混合C","__csrcFundId":7237,"lastUpdated":"2025-01-04T00:32:03.652Z","exchange":"jj","inceptionDate":"2020-03-05T16:00:00.000Z","followedNum":7,"fundCollectionId":4000050640000,"currency":"CNY","status":"normal","setUpDate":"2020-03-05T16:00:00.000Z","setUpAssetScale":198990139.56,"setUpShares":198990139.56,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pakjcxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009008,"stockId":300308,"holdings":106400,"marketCap":60585224,"netValueRatio":0.0919,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009008,"stockId":300502,"holdings":100800,"marketCap":44638272,"netValueRatio":0.0677,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009008,"stockId":600487,"holdings":745300,"marketCap":39247498,"netValueRatio":0.0596,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009008,"stockId":1000000000006869,"holdings":242500,"marketCap":39183113,"netValueRatio":0.0595,"quarterlyChange":2.5396518375241777,"stock":{"stockCode":"06869","exchange":"hk","stockType":"company","tickerId":6869,"name":"长飞光纤光缆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009008,"stockId":2463,"holdings":430316,"marketCap":32691106,"netValueRatio":0.0496,"quarterlyChange":0.03968797043930472,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009008,"stockId":2384,"holdings":314700,"marketCap":32508510,"netValueRatio":0.0493,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009008,"stockId":600498,"holdings":635500,"marketCap":32080040,"netValueRatio":0.0487,"quarterlyChange":0.5735660847880308,"stock":{"stockCode":"600498","exchange":"sh","stockType":"company","tickerId":600498,"name":"烽火通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009008,"stockId":300394,"holdings":103200,"marketCap":31125120,"netValueRatio":0.0472,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009008,"stockId":600522,"holdings":1028600,"marketCap":30950574,"netValueRatio":0.047,"quarterlyChange":0.660596026490065,"stock":{"stockCode":"600522","exchange":"sh","stockType":"company","tickerId":600522,"name":"中天科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009008,"stockId":601869,"holdings":67200,"marketCap":20797728,"netValueRatio":0.0316,"quarterlyChange":1.6597628050876572,"stock":{"stockCode":"601869","exchange":"sh","stockType":"company","tickerId":601869,"name":"长飞光纤"}}]},"netValueList":[{"date":"2026-06-29T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":4.3236},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":4.193},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":4.1826},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":4.3321},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":4.1643},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":4.0374},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":4.1763},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":4.1417},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.9899},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.8646},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.7421},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.4833},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.4939},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.5222},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.6107},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.4132},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.5277},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.6942},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.6302},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.517},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.3534},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.5147},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.5889},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.4565},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.5077},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.5582},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.4199},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.2881},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.4898},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.4294},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.3608},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.3384},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.4357},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.4994},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.4162},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.3634},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.2761},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.2708},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.1519},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.0665},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.0229},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.9843},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.0577},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.0197},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.0747},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":3.1147},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.9589},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.9445},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.9349},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.8376},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.7558},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.7926},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.7615},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.7789},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.7545},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.6859},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.5096},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.5169},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.4563},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.4972},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.4271},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.4915},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.4568},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.4737},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.5174},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.4398},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.3974},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.4984},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.4641},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.5058},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.4271},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.56},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.5661},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.6146},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.6505},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.7207},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.591},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.6767},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.7204},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.6882},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.7105},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.8213},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.8059},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.7868},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.7117},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.7623},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.6777},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.7543},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.6355},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.6703},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.6612},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.5054},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.5238},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.6252},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.6874},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.6046},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.7159},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.6083},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.6821},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.6589},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.59},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.6116},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.6593},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.6277},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.5402},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.6076},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.6111},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.5713},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.5224},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.4751},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.5443},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.5484},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.5168},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.5431},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.4999},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.5352},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.4692},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.5221},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.5137},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.499},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.5243},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.5208},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.4849},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.4544},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.3432},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.3657},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.4334},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.3209},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.3856},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.4437},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.4006},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.4708},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.4572},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.4194},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.3063},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.2647},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.2407},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.2425},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.2553},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.2422},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.2233},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.2485},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.1804},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.129},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.1376},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.2597},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.2648},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.2609},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.2808},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.2716},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.369},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.3517},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.3596},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.432},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.4649},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.5204},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.4256},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.4013},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.4483},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.4261},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.5552},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.5958},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.5543},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.5663},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.4447},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.2918},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.3225},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.3392},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.2112},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.1663},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.2686},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.2505},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.1738},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.302},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.3308},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.445},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.4208},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.411},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.359},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.4478},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.4284},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.416},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.4296},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.3517},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.3834},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.3729},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.3472},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.3184},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.3369},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.3352},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.1667},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.0807},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.1148},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.204},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.0773},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.2525},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.236},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.3358},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.27},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.2999},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.1386},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.1222},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.1824},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":2.0724},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.9536},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.9751},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.9628},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.9385},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.8865},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.8433},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.864},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.7493},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.6892},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.6593},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.6714},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.6755},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.6647},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.6608},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.6458},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.6914},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.6716},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.6989},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.6481},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.5935},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.5806},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.5689},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.5667},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.5806},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.5639},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.5678},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.5125},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.5129},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.4415},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.4369},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.4406},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.4475},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.4621},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.4128},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.4192},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.4217},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.4126},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.4433},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.4466},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.4249},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.4012},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3927},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3675},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3604},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3683},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3861},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3995},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3726},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.38},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3565},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3685},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.36},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.36},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3748},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3691},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3679},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3161},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2899},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2876},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.313},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2911},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2779},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.293},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2955},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3055},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3108},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3185},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3163},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3292},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3234},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3539},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3451},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3579},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3397},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3707},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3621},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.377},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3506},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3192},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3099},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3098},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3214},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3312},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3144},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3168},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3054},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3217},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2994},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3046},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.308},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2925},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2586},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2466},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2127},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2201},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3208},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3391},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3377},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3414},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3475},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3592},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3523},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.346},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.372},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3713},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.4065},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.4164},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.4436},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.4224},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.4318},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.4186},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.4504},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.456},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.4428},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.4768},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.4891},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.4336},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.4064},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3985},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.4262},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.5029},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.5272},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.5048},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.5152},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.5194},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.416},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.4211},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3853},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.4186},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3816},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3541},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3957},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3684},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3809},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3556},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3429},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3009},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2767},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3183},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2857},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.3204},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.305},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2639},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2428},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2095},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2275},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2363},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1838},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1871},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2102},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1963},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.191},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1351},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1418},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1756},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2116},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2582},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2619},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2737},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2385},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2434},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2381},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2657},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2222},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1822},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1585},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1812},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1976},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1978},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1644},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1491},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1515},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1489},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1364},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1509},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1615},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1456},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1288},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1356},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1008},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1115},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1278},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1589},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1538},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1374},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.131},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1616},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1849},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2228},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2151},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2476},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2073},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1949},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1801},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1895},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1519},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.126},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1595},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1467},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.146},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1555},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1581},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1499},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1613},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.17},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1742},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1744},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1097},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.0985},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1238},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.155},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1327},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.162},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1866},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.2545},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1392},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.0349},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":0.9899},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":0.9616},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":0.963},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":0.9302},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":0.9347},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":0.9355},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":0.9373},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":0.9422},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":0.937},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":0.9405},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":0.9378},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":0.9349},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":0.9391},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":0.9552},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":0.9606},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":0.9743},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":0.9761},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.0015},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":0.9759},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":0.9781},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":0.9765},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":0.9881},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":0.9963},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":0.9997},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.0036},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":0.994},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.0047},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.0041},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.0002},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.0031},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.0149},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.006},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.0063},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.002},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.0046},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.0074},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":0.9988},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.0415},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.0701},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.0655},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.0487},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.0518},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.0526},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.0476},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.0639},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.0657},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.0994},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.0967},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.0999},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1025},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1439},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1143},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1129},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1284},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1254},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.1204},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.0662},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.0649},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.0657},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.0655},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009008,"lxr_nv_fc":1.0668}],"indexCandlestickList":[{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48865,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}