window.pageData = {"fund":{"_id":3000000010801,"stockCode":"010801","shortName":"长江量化消费精选A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":10801,"masterFundFlag":1,"status":"normal","name":"长江量化消费精选股票型发起式证券投资基金","exchange":"jj","inceptionDate":"2021-01-26T16:00:00.000Z","followedNum":7,"fundCollectionId":4000051260000,"currency":"CNY","masterFundShortName":"长江量化消费精选","setUpDate":"2021-01-26T16:00:00.000Z","setUpAssetScale":142104702.43,"setUpShares":142104702.43,"pinyin":"cjlhxfjxgpxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51260000","tickerId":51260000,"name":"长江证券（上海）资产管理有限公司"},"managers":[{"name":"秦昌贵","stockType":"fund_manager","stockCode":"db20145106","exchange":"fm","tickerId":170307183110},{"name":"张帅","stockType":"fund_manager","stockCode":"j101019586","exchange":"fm","tickerId":2619248010}],"hotMetrics":{"fss":{"stockId":3000000010801,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.11560000000000001,"f_ins_h_s_r_c_hy":0.006400000000000003,"f_ins_h_s_r_c_1y":0.11560000000000001,"f_ind_h_s_r":0.8844,"f_ind_h_s_r_c_hy":-0.006400000000000072,"f_ind_h_s_r_c_1y":-0.11560000000000004,"f_h_a":1168,"f_h_s_a":46757,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010801,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.9634826407627272,"f_p_r_m1_ssc":5905,"f_p_r_m1_ssrp":0.8550135501355014,"f_p_r_m3_ssc":5723,"f_p_r_m3_ssrp":0.8748689269486194,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.949963476990504,"f_p_r_y1_ssc":4745,"f_p_r_y1_ssrp":0.9032462057335582,"f_p_r_y2_ssc":3598,"f_p_r_y2_ssrp":0.9335557408951904,"f_p_r_y3_ssc":2922,"f_p_r_y3_ssrp":0.8935296131461828,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.9310747663551402,"f_p_r_y5_ssc":1815,"f_p_r_y5_ssrp":0.892502756339581},"fp":{"stockId":3000000010801,"type":"fp","f_p_r_fys":-0.18165316950572463,"f_p_r_m1":-0.0830725907384231,"f_p_r_m3":-0.12756772849062248,"f_p_r_m6":-0.16211579699785583,"f_p_r_y1":-0.1045072574484347,"f_cagr_p_r_fs":-0.09441570456452986,"f_p_r_d1":-0.0014869888475836923,"f_p_r_y2":-0.05223156532988382,"f_p_r_y3":-0.18393205235310617,"last_data_date":"2026-06-15T16:00:00.000Z","f_p_r_y5":-0.39333402339302515,"f_i_d":"2021-01-26T16:00:00.000Z"},"ff":{"stockId":3000000010801,"type":"ff","f_m_f":317589,"f_m_f_r":0.012,"f_c_f":52931,"f_c_f_r":0.002,"f_m_a_c_f":370520,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-28T16:00:00.000Z","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":3000000010801,"type":"f_nlacan","f_nv_d":"2026-06-15T16:00:00.000Z","f_nv":0.5861,"f_nv_cr":-0.007787370915862679},"f_as":{"stockId":3000000010801,"type":"f_as","f_tas":32686241.0814,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010802,"name":"长江量化消费精选股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2021-01-26T16:00:00.000Z","stockCode":"010802","tickerId":10802,"shortName":"长江量化消费精选C","__csrcFundId":8634,"lastUpdated":"2025-01-04T00:32:07.265Z","exchange":"jj","followedNum":4,"fundCollectionId":4000051260000,"currency":"CNY","status":"normal","setUpDate":"2021-01-26T16:00:00.000Z","setUpAssetScale":20994828.69,"setUpShares":20994828.69,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cjlhxfjxgpxfqszqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010801,"stockId":2594,"holdings":34100,"marketCap":3589025,"netValueRatio":0.075,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010801,"stockId":600104,"holdings":231100,"marketCap":3371749,"netValueRatio":0.0705,"quarterlyChange":-0.04139290407358698,"stock":{"stockCode":"600104","exchange":"sh","stockType":"company","tickerId":600104,"name":"上汽集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010801,"stockId":651,"holdings":88600,"marketCap":3350852,"netValueRatio":0.07,"quarterlyChange":-0.036145955811960895,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010801,"stockId":333,"holdings":42500,"marketCap":3244875,"netValueRatio":0.0678,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010801,"stockId":600660,"holdings":54400,"marketCap":3100800,"netValueRatio":0.0648,"quarterlyChange":-0.11996294580824485,"stock":{"stockCode":"600660","exchange":"sh","stockType":"company","tickerId":600660,"name":"福耀玻璃"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010801,"stockId":601888,"holdings":42300,"marketCap":2977074,"netValueRatio":0.0622,"quarterlyChange":-0.2557106598984771,"stock":{"stockCode":"601888","exchange":"sh","stockType":"company","tickerId":601888,"name":"中国中免"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010801,"stockId":2050,"holdings":66700,"marketCap":2836751,"netValueRatio":0.0593,"quarterlyChange":-0.22936728236731874,"stock":{"stockCode":"002050","exchange":"sz","stockType":"company","tickerId":2050,"name":"三花智控"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010801,"stockId":601127,"holdings":31100,"marketCap":2824813,"netValueRatio":0.059,"quarterlyChange":-0.2490906084656085,"stock":{"stockCode":"601127","exchange":"sh","stockType":"company","tickerId":601127,"name":"赛力斯"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010801,"stockId":601689,"holdings":49400,"marketCap":2805920,"netValueRatio":0.0586,"quarterlyChange":-0.26405804612593986,"stock":{"stockCode":"601689","exchange":"sh","stockType":"company","tickerId":601689,"name":"拓普集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010801,"stockId":600690,"holdings":130300,"marketCap":2785814,"netValueRatio":0.0582,"quarterlyChange":-0.1805289382905333,"stock":{"stockCode":"600690","exchange":"sh","stockType":"company","tickerId":600690,"name":"海尔智家"}}],"lastFsMetrics":{"latestTurnoverRate":1.7869453935141968,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-15T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5861},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5907},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5843},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5788},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5842},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5874},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5875},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5946},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5939},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5963},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6016},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.605},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6034},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6134},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.624},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.636},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6388},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6391},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6401},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6416},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6426},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.64},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6392},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6371},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6476},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6478},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6508},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6491},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6457},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6441},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.646},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6483},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6359},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6344},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6362},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6385},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6356},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6355},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6369},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6361},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6436},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6408},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6406},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6369},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6394},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6367},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6442},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6341},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6344},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6392},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6419},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6354},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6373},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6412},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6375},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6444},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6388},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6362},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6513},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6553},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6658},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6696},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6718},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6662},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6663},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6669},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6632},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.657},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6622},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6584},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6575},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6625},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6736},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6775},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6799},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6865},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6866},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6913},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6927},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6984},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.699},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6991},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6958},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6987},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6979},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6887},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6813},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6852},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6966},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6841},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.69},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6954},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7071},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.71},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7148},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7206},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7149},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7073},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7054},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7069},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7138},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7206},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7216},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7162},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7214},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7242},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7182},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7162},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7139},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.709},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7117},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7055},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7027},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.705},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7087},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7015},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6947},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.701},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6995},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6992},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7003},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6971},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7031},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6996},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7082},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7094},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.708},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7088},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7132},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.716},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7071},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.704},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7056},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7008},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6983},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6985},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7039},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7089},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.712},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7187},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7232},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7327},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7281},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7277},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7288},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7204},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7242},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7185},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7202},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7292},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7333},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7318},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7345},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.729},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.727},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7254},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7247},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7233},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7228},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7181},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7119},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7226},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7224},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7129},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7178},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7309},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7388},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7432},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7366},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7267},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7226},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7257},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7248},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7275},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7319},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7342},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7354},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7293},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7264},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7221},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7297},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.723},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7257},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7243},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7166},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7072},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7137},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7195},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7151},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7178},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7061},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7034},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7157},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7145},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7024},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6989},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6966},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6843},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6813},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.678},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6741},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6767},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6774},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6741},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6695},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6711},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.67},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6689},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.664},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6623},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6614},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6741},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6738},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.677},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6787},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6876},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6819},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6819},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6743},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6735},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6702},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6675},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.667},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6649},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6641},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6622},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6627},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6647},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6619},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6641},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6617},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6591},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6596},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.66},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6584},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6617},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6656},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6598},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6508},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6542},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6519},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6551},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6539},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6545},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6562},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6658},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6701},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6642},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6681},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6686},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6706},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6683},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6658},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6706},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6755},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6739},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.675},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6784},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6886},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6851},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6846},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.683},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6763},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6797},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6786},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6828},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6787},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6802},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6749},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6753},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6727},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6719},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6693},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6659},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6659},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6678},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6661},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6671},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6649},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6649},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6623},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6661},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6699},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6681},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6677},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.667},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6677},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6591},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6479},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6303},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6725},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6759},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6753},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6779},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6804},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6853},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6788},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6771},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.677},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6702},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6791},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6849},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6874},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6862},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6872},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6671},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6691},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6722},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6715},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6725},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6737},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6655},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6611},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6638},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6678},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.679},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6739},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6694},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6754},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6744},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6723},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6719},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6685},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6761},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6763},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6731},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6737},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6725},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6789},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6784},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6677},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6553},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6595},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6606},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6531},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6543},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6652},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6646},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6601},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6584},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6586},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6632},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6443},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6504},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6558},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6518},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6506},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.644},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6462},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6576},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6725},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6762},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6751},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6735},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6695},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6717},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6631},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6636},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6669},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6695},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.668},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6659},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6727},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6843},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6742},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6703},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6683},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6639},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6615},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6629},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6655},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6658},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6482},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6441},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6538},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6471},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6514},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6517},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6712},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6653},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6629},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.666},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6725},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6802},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6863},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6773},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.674},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6711},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6782},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6614},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.672},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6628},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6458},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6457},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6516},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6584},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6588},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6546},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6528},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6625},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6552},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6421},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6428},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6264},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6328},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6424},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6605},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6505},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6669},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6605},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.7103},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6772},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6272},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5725},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5651},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5516},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.55},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5498},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5426},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5373},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5386},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5444},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5416},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5432},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5497},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5543},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5514},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5535},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5467},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5575},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5447},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5409},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5465},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5529},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5547},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5483},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5542},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5545},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5596},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5619},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5589},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5538},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5599},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5631},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5645},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5669},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5664},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5627},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5627},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.567},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.573},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5827},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5671},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5733},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5811},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5716},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5704},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5825},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5998},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6025},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6018},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5986},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5952},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5929},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5956},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5952},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5833},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5822},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5748},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5824},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5852},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5875},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5866},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5895},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5896},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5896},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.592},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5976},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5933},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5953},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.5988},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6019},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6089},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010801,"lxr_nv_fc":0.6131}],"indexCandlestickList":[{"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},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48757,"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"}}