window.pageData = {"fund":{"_id":3000000012234,"stockCode":"012234","shortName":"华安聚弘精选混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12234,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"华安聚弘精选混合型证券投资基金","fundCollectionId":4000050040000,"followedNum":2,"inceptionDate":"2021-08-26T16:00:00.000Z","masterFundShortName":"华安聚弘精选混合","setUpDate":"2021-08-26T16:00:00.000Z","setUpAssetScale":2899288807.99,"setUpShares":2899288807.99,"pinyin":"hajhjxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"饶晓鹏","stockType":"fund_manager","stockCode":"db20245305","exchange":"fm","tickerId":182416130400}],"hotMetrics":{"fss":{"stockId":3000000012234,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0008,"f_ins_h_s_r_c_hy":0.00009999999999999994,"f_ins_h_s_r_c_1y":0.00009999999999999994,"f_ind_h_s_r":0.9992,"f_ind_h_s_r_c_hy":-0.00010000000000010001,"f_ind_h_s_r_c_1y":-0.00010000000000010001,"f_h_a":17831,"f_h_s_a":88648,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012234,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.8617424242424242,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.898892115736259,"f_p_r_m3_ssc":9145,"f_p_r_m3_ssrp":0.9125109361329834,"f_p_r_m6_ssc":8897,"f_p_r_m6_ssrp":0.8690422661870504,"f_p_r_y1_ssc":8395,"f_p_r_y1_ssrp":0.6927567309983321,"f_p_r_y2_ssc":7792,"f_p_r_y2_ssrp":0.8241560775253498,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.8990158322635858,"f_cagr_p_r_fs_ssc":9258,"f_cagr_p_r_fs_ssrp":0.9486874797450578},"fp":{"stockId":3000000012234,"type":"fp","f_p_r_fys":-0.07817454846270533,"f_p_r_m1":-0.07995046098802805,"f_p_r_m3":-0.12452533717428305,"f_p_r_m6":-0.07306252599473195,"f_p_r_y1":0.07561132561132444,"f_cagr_p_r_fs":-0.08030134606458317,"f_p_r_d1":-0.007991225321215878,"f_p_r_y2":0.07682396521178836,"f_p_r_y3":-0.09697460831982785,"last_data_date":"2026-06-17T16:00:00.000Z","f_i_d":"2021-08-26T16:00:00.000Z"},"ff":{"stockId":3000000012234,"type":"ff","f_m_f":7851575,"f_m_f_r":0.012,"f_c_f":1308595,"f_c_f_r":0.002,"f_m_a_c_f":9160170,"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":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000012234,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":0.6686,"f_nv_cr":-0.0019405881474847675},"f_as":{"stockId":3000000012234,"type":"f_as","f_tas":880976761.8575001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012235,"name":"华安聚弘精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012235","tickerId":12235,"shortName":"华安聚弘精选混合C","currency":"CNY","__csrcFundId":9640,"lastUpdated":"2025-01-04T00:32:10.288Z","inceptionDate":"2021-08-26T16:00:00.000Z","fundCollectionId":4000050040000,"followedNum":0,"status":"normal","setUpDate":"2021-08-26T16:00:00.000Z","setUpAssetScale":412801355.6,"setUpShares":412801355.6,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hajhjxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012234,"stockId":157,"holdings":6700500,"marketCap":57624300,"netValueRatio":0.0595,"quarterlyChange":0.02030713750390567,"stock":{"stockCode":"000157","exchange":"sz","stockType":"company","tickerId":157,"name":"中联重科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012234,"stockId":301358,"holdings":708795,"marketCap":53570726,"netValueRatio":0.0553,"quarterlyChange":0.16888339004021113,"stock":{"name":"湖南裕能","exchange":"sz","stockType":"company","stockCode":"301358","tickerId":301358}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012234,"stockId":1000000000001519,"holdings":5175000,"marketCap":46195281,"netValueRatio":0.0477,"quarterlyChange":-0.03253588516746364,"stock":{"exchange":"hk","stockType":"company","stockCode":"01519","tickerId":1519,"name":"极兔速递-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012234,"stockId":1000000000000883,"holdings":1730000,"marketCap":42770098,"netValueRatio":0.0441,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012234,"stockId":603659,"holdings":1019400,"marketCap":32600412,"netValueRatio":0.0336,"quarterlyChange":0.169714703730798,"stock":{"stockCode":"603659","exchange":"sh","stockType":"company","tickerId":603659,"name":"璞泰来"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012234,"stockId":603027,"holdings":3306571,"marketCap":30883373,"netValueRatio":0.0319,"quarterlyChange":-0.049847405900304675,"stock":{"stockCode":"603027","exchange":"sh","stockType":"company","tickerId":603027,"name":"千禾味业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012234,"stockId":2946,"holdings":1659400,"marketCap":29836012,"netValueRatio":0.0308,"quarterlyChange":-0.025939322578678925,"stock":{"stockCode":"002946","exchange":"sz","stockType":"company","tickerId":2946,"name":"新乳业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012234,"stockId":2221,"holdings":3213900,"marketCap":27864513,"netValueRatio":0.0287,"quarterlyChange":0.07037037037037064,"stock":{"stockCode":"002221","exchange":"sz","stockType":"company","tickerId":2221,"name":"东华能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012234,"stockId":1000000000002259,"holdings":170500,"marketCap":26209531,"netValueRatio":0.027,"quarterlyChange":0.19246575342465788,"stock":{"exchange":"hk","stockType":"company","stockCode":"02259","tickerId":2259,"name":"紫金黄金国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012234,"stockId":601012,"holdings":1457079,"marketCap":25557165,"netValueRatio":0.0264,"quarterlyChange":-0.03626373626373658,"stock":{"stockCode":"601012","exchange":"sh","stockType":"company","tickerId":601012,"name":"隆基绿能"}}],"bondHoldings":[{"_id":"69e8fa671398d79843002165","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012234,"stockCode":"019827","stockName":"26国债01","holdings":32000,"marketCap":3208448,"netValueRatio":0.0033,"lastUpdated":"2026-04-22T16:42:15.617Z"}],"lastFsMetrics":{"latestTurnoverRate":5.079618115522045,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-17T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6686},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6699},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6711},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.679},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6759},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.665},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6715},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6721},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6698},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6803},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6874},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6987},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7039},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7005},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6996},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7032},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7049},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7096},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7061},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7142},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.713},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.726},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7247},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7267},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7288},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7355},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7459},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7504},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7544},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7516},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7637},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7744},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7674},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7793},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7617},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7626},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.76},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.759},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7618},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7629},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7583},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7607},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7668},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7549},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7594},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7533},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7524},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7421},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7435},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7193},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7197},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7271},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7355},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7315},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7417},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7438},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7336},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7411},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7378},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7299},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7533},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7494},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7637},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7656},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7747},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7813},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7859},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7893},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.782},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.77},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7814},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7755},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7744},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7878},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.8098},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.8104},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.806},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.8109},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7991},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7871},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.804},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.8011},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7973},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7954},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7846},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7886},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7896},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7775},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7558},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7753},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7855},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7901},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7818},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7786},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7752},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7739},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7746},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.759},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7583},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7528},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7554},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7505},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7553},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7525},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7518},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7492},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7578},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7582},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7455},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7253},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7248},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7259},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7314},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7301},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7302},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7293},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7288},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7268},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7213},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7193},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7102},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7188},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7154},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7049},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7081},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.708},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7132},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7142},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7088},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7073},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7078},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7077},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7042},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7014},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7004},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6995},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6947},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6939},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7091},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7114},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7108},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7195},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7273},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7338},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7242},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7294},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7315},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7297},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.727},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7207},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7187},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7288},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7324},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7384},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7432},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7368},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.743},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7369},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7325},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7316},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7361},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7269},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7226},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7436},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7508},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7388},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7609},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7609},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7845},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7762},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7592},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7453},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7511},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7511},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7348},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.741},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.739},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7355},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7405},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7314},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7308},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7238},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7261},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7186},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.715},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7263},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7145},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6885},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7041},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7053},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7245},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7089},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7035},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6962},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7111},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.7127},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.704},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.695},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6976},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6901},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6979},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6896},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6834},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.69},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6823},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6809},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6768},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6761},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6792},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6752},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.672},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6656},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6729},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.685},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6931},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6782},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.672},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6681},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6609},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6615},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6618},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6575},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6529},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.646},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6504},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.649},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6441},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6432},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6404},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6421},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.637},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6362},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6343},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.632},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.636},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6297},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6275},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6324},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6351},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6292},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6217},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6193},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6165},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6216},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6205},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6251},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6247},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6289},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6291},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6223},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6254},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6273},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6265},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6273},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6247},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6211},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6239},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6214},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6214},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.625},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6288},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6315},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6349},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6308},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6268},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6281},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6314},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6364},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.63},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6347},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6262},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6311},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6252},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6261},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6154},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6167},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.618},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6199},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.617},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6196},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6192},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6173},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6131},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6159},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6182},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6241},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6271},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6233},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.616},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.612},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6001},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5896},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6298},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6325},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6331},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6264},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6327},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6329},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6309},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6292},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6321},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6294},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.638},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6432},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6426},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6368},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6396},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6273},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6318},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6345},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6331},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6382},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6391},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6296},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6234},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6233},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6191},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6376},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.633},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6241},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6315},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6354},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6302},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6321},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6288},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6284},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6284},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6169},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6204},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6144},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.62},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6184},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6103},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6004},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5992},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5999},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5934},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5971},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6009},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5973},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5928},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5899},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5893},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5968},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5875},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5908},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5939},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5943},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5984},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6014},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6028},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6026},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6132},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6193},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6215},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6237},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6237},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6264},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6172},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6216},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6227},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6244},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6237},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6267},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6353},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6414},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6359},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6305},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6322},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.628},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6244},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6271},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6318},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6326},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6249},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6182},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6258},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6178},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6142},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.614},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6286},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6288},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6251},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6155},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6223},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6316},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6459},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.649},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6522},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6489},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6523},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6435},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6504},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6427},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6362},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6392},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6412},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6476},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6571},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6568},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6478},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6537},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6526},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6483},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6457},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6353},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.639},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6417},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6528},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6483},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6569},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6516},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6901},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6641},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6148},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5901},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5707},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5652},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5491},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5518},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5539},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5512},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5489},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5514},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5574},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5578},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5586},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.563},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5692},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5668},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5661},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5631},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5695},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5629},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5586},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5631},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5651},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5685},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5713},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.571},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5705},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5765},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5746},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5745},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5715},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5773},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5766},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5754},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5796},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5787},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5782},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5755},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5808},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5807},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5852},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5689},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.574},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5799},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5781},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5792},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5835},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6002},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6041},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6029},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5984},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5976},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5999},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6022},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6039},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5957},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5981},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5918},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5976},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5949},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.5977},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6049},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.609},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6031},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6032},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6038},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6109},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6059},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6065},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.612},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012234,"lxr_nv_fc":0.6117}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48761,"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"}}