window.pageData = {"fund":{"_id":3000000011241,"name":"东吴价值成长双动力混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2021-01-20T16:00:00.000Z","fundStatus":"normal","stockCode":"011241","tickerId":11241,"shortName":"东吴双动力混合C","exchange":"jj","followedNum":1,"fundCollectionId":4000050410000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dwjzczsdlhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50410000","tickerId":50410000,"name":"东吴基金管理有限公司"},"managers":[{"name":"张浩佳","stockType":"fund_manager","stockCode":"db20802587","exchange":"fm","tickerId":260810219490}],"hotMetrics":{"fss":{"stockId":3000000011241,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1146,"f_h_s_a":12424,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011241,"type":"fpr","f_p_r_fys_ssc":8961,"f_p_r_fys_ssrp":0.0017857142857142857,"f_p_r_m1_ssc":9300,"f_p_r_m1_ssrp":0.00043015377997634156,"f_p_r_m3_ssc":9150,"f_p_r_m3_ssrp":0.0021860312602470216,"f_p_r_m6_ssc":8940,"f_p_r_m6_ssrp":0.001789909385837342,"f_p_r_y1_ssc":8410,"f_p_r_y1_ssrp":0.043405874658104415,"f_p_r_y2_ssc":7796,"f_p_r_y2_ssrp":0.09364977549711354,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.07901868492369134,"f_cagr_p_r_fs_ssc":9241,"f_cagr_p_r_fs_ssrp":0.48614718614718616,"f_p_r_y5_ssc":4509,"f_p_r_y5_ssrp":0.18012422360248448},"fp":{"stockId":3000000011241,"type":"fp","f_p_r_fys":1.4867411025819943,"f_p_r_m1":0.4183084577114433,"f_p_r_m3":1.1335129471635979,"f_p_r_m6":1.4253871022630578,"f_p_r_y1":1.8599518459068984,"f_cagr_p_r_fs":0.05800795277720172,"f_p_r_d1":0.024609640190088156,"f_p_r_y2":1.6371877890841753,"f_p_r_y3":1.2690226042661514,"last_data_date":"2026-06-25T16:00:00.000Z","f_p_r_y5":0.46670695291857744,"f_i_d":"2021-01-20T16:00:00.000Z"},"ff":{"stockId":3000000011241,"type":"ff","f_m_f":1097062,"f_m_f_r":0.012,"f_c_f":182843,"f_c_f_r":0.002,"f_m_a_c_f":1279905,"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":"2025-06-12T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011241,"type":"f_nlacan","f_nv_d":"2026-06-25T16:00:00.000Z","f_nv":1.4254,"f_nv_cr":-0.0027286084097111196},"f_as":{"stockId":3000000011241,"type":"f_as","f_tas":7314497.7682,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000580002,"stockCode":"580002","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2006-11-20T16:00:00.000Z","setUpScale":2143950000,"market":"a","tickerId":580002,"custody":"中国农业银行股份有限公司","name":"东吴价值成长双动力混合型证券投资基金","shortName":"东吴双动力混合(580002)","fundSecondLevel":"hybrid","__csrcFundId":439,"fundStatus":"normal","lastUpdated":"2026-05-01T08:43:10.156Z","masterFundFlag":1,"inceptionDate":"2006-12-14T16:00:00.000Z","fundCollectionId":4000050410000,"currency":"CNY","masterFundShortName":"东吴双动力混合","pinyin":"dwjzczsdlhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000580002,"stockId":603986,"holdings":76100,"marketCap":18119410,"netValueRatio":0.0882,"quarterlyChange":0.11131855309218208,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000580002,"stockId":1309,"holdings":46700,"marketCap":17750670,"netValueRatio":0.0864,"quarterlyChange":0.639139247056794,"stock":{"name":"德明利","exchange":"sz","stockType":"company","stockCode":"001309","tickerId":1309}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000580002,"stockId":688766,"holdings":70137,"marketCap":15794151,"netValueRatio":0.0769,"quarterlyChange":0.7702224667872024,"stock":{"stockCode":"688766","tickerId":688766,"exchange":"sh","stockType":"company","name":"普冉股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000580002,"stockId":301308,"holdings":44600,"marketCap":13249768,"netValueRatio":0.0645,"quarterlyChange":0.2133638294396334,"stock":{"name":"江波龙","exchange":"sz","stockType":"company","stockCode":"301308","tickerId":301308}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000580002,"stockId":2738,"holdings":167200,"marketCap":12422960,"netValueRatio":0.0605,"quarterlyChange":-0.05410566518141391,"stock":{"stockCode":"002738","exchange":"sz","stockType":"company","tickerId":2738,"name":"中矿资源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000580002,"stockId":2460,"holdings":158000,"marketCap":12384040,"netValueRatio":0.0603,"quarterlyChange":0.2463030688503729,"stock":{"stockCode":"002460","exchange":"sz","stockType":"company","tickerId":2460,"name":"赣锋锂业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000580002,"stockId":688233,"holdings":172796,"marketCap":11637810,"netValueRatio":0.0566,"quarterlyChange":-0.0382693131515065,"stock":{"stockCode":"688233","tickerId":688233,"exchange":"sh","stockType":"company","name":"神工股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000580002,"stockId":300223,"holdings":108900,"marketCap":11358270,"netValueRatio":0.0553,"quarterlyChange":-0.01640890230101888,"stock":{"stockCode":"300223","exchange":"sz","stockType":"company","tickerId":300223,"name":"北京君正"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000580002,"stockId":2756,"holdings":151800,"marketCap":11357676,"netValueRatio":0.0553,"quarterlyChange":0.37917050691244203,"stock":{"stockCode":"002756","exchange":"sz","stockType":"company","tickerId":2756,"name":"永兴材料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000580002,"stockId":300390,"holdings":188400,"marketCap":11021400,"netValueRatio":0.0536,"quarterlyChange":0.07123237502288982,"stock":{"stockCode":"300390","exchange":"sz","stockType":"company","tickerId":300390,"name":"天华新能"}}]},"netValueList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":1.4254},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":1.4293},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":1.3312},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":1.2628},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":1.2843},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":1.2173},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":1.1853},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":1.0889},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":1.058},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.9808},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.9795},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.9698},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.9958},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.9298},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.9624},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":1.0167},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.9695},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.9485},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.9305},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.9811},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":1.0104},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":1.0068},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":1.005},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":1.0249},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.9884},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.9556},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":1.0006},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.9803},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.9834},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.9607},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.971},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.9866},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.9496},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.9632},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.8872},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.9025},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.9022},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.8273},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.8161},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.7844},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.7939},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.7851},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.765},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.7905},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.7814},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.7726},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.766},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.7636},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.7401},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.7611},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.7318},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.7107},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6865},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6844},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.65},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6426},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6497},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6608},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6511},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6812},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6838},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6681},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6774},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6641},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6513},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.677},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6874},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.7126},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6903},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.7092},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6832},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6838},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6914},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6958},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6788},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6823},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6752},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6671},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6548},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6978},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.7161},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.7107},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.7069},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.7041},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6835},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.679},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6602},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6603},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6682},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6547},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6519},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6719},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6826},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6573},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.7062},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.7068},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.7341},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.711},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6893},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6936},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6901},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6815},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6615},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6523},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6487},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6319},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.616},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6243},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6285},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6233},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6298},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6368},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6255},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6104},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5732},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5827},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5774},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5877},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5792},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5799},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5657},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.555},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5401},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5501},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5486},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5332},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5451},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5673},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.557},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.564},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5695},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5714},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5463},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5482},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5427},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5495},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5603},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5607},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5488},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5486},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5381},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5265},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5236},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5595},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5721},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5798},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5852},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5783},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6149},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5976},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5956},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6089},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6079},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6169},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5893},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5948},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6136},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6097},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6277},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6398},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6386},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6494},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6299},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5946},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.602},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6019},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5862},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5784},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6053},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6066},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5873},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6237},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6323},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6655},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6541},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6441},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6305},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6567},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.653},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6421},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6434},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6115},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6343},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6294},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6224},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6021},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6019},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5844},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5522},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5472},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5524},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5506},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5296},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5649},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5748},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5999},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5923},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5986},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5779},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5736},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5858},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5682},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5458},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5561},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5519},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5493},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5318},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5194},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5188},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5088},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5053},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4947},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5112},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5145},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5054},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5096},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4985},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4992},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4952},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5056},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5023},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5025},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5012},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4978},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4962},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5028},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5012},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5039},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4987},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4949},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4953},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4908},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4854},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4865},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4886},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.482},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4876},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4908},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4907},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5014},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5051},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5003},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4984},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5062},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4987},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.484},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4811},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4936},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4939},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4865},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4924},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4881},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4977},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4971},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4924},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4996},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5017},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5069},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4922},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4844},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.489},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5016},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4943},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.494},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5007},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5052},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5082},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5111},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5136},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.509},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5146},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5072},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5186},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5226},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5275},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5137},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5252},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5227},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5302},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5133},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5007},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4948},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4982},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5011},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5078},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4928},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5013},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4824},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4823},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4869},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4964},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4967},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4926},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4787},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.459},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.452},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4708},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5335},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5533},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5449},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5472},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5478},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5527},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5542},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5546},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5669},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5664},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5861},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5867},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6048},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6056},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6031},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5836},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5984},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5918},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6037},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5892},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5932},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.583},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.566},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5546},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5705},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6147},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6513},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6414},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6452},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6697},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6462},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6464},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6213},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6373},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6111},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6215},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6402},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6347},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6269},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6255},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6123},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5835},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6053},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6446},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6256},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6344},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6262},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6035},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5798},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5756},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5727},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5811},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.549},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5542},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5697},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5661},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5636},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5309},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5318},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5507},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5647},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5947},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.606},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6122},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5809},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5779},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5657},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5798},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5684},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5648},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5643},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.564},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5644},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.577},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5755},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5683},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5673},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5659},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.566},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.56},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5659},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5732},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5526},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5357},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5464},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5363},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5437},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.556},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5737},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5839},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5763},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.556},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.573},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6013},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6227},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6126},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6208},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6094},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6079},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5978},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6133},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5989},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5845},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6063},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6147},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6134},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6262},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6292},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6256},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6234},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.642},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6332},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6282},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5813},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5716},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5919},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6007},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5844},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6045},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6189},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.6479},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5724},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5108},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4852},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4705},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4718},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4429},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.444},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4452},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4523},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.458},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4453},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.447},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4488},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4433},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.443},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4537},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4576},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4672},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4672},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4852},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4643},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4686},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4675},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.475},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4825},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.492},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4934},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4885},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.495},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4958},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4862},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4849},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4919},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4871},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4873},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4809},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4841},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4894},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.4826},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5127},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5392},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.536},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5217},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5239},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5184},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5118},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5332},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5328},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5482},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5456},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5539},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5534},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5771},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5628},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5661},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5797},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5841},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5741},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5432},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5412},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5385},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5392},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5463},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5525},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011241,"lxr_nv_fc":0.5364}],"indexCandlestickList":[{"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},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48835,"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"}}