window.pageData = {"fund":{"_id":3000000012497,"name":"同泰行业优选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012497","tickerId":12497,"shortName":"同泰行业优选股票C","currency":"CNY","inceptionDate":"2021-08-29T16:00:00.000Z","fundCollectionId":4000051690000,"followedNum":0,"status":"normal","setUpDate":"2021-08-29T16:00:00.000Z","setUpAssetScale":59979451,"setUpShares":59979451,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"tthyyxgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51690000","tickerId":51690000,"name":"同泰基金管理有限公司"},"managers":[{"name":"陈宗超","stockType":"fund_manager","stockCode":"db20811526","exchange":"fm","tickerId":32603216960},{"name":"麦健沛","stockType":"fund_manager","stockCode":"j101020274","exchange":"fm","tickerId":131016250500}],"hotMetrics":{"fss":{"stockId":3000000012497,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0702,"f_ind_h_s_r":0.9298000000000001,"f_h_a":1770,"f_h_s_a":14459,"f_ind_h_s_r_c_1y":0.015000000000000013,"f_ind_h_s_r_c_hy":0.030299999999999994,"f_ins_h_s_r_c_1y":-0.015,"f_ins_h_s_r_c_hy":-0.030300000000000007,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012497,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.032739701385141214,"f_p_r_m1_ssc":5905,"f_p_r_m1_ssrp":0.06233062330623306,"f_p_r_m3_ssc":5723,"f_p_r_m3_ssrp":0.008912967493883258,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.03761869978086194,"f_p_r_y1_ssc":4745,"f_p_r_y1_ssrp":0.2314502529510961,"f_p_r_y2_ssc":3598,"f_p_r_y2_ssrp":0.31832082290797886,"f_p_r_y3_ssc":2922,"f_p_r_y3_ssrp":0.7137966449845943,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.8649866488651535},"fp":{"stockId":3000000012497,"type":"fp","f_p_r_fys":0.5715085884988795,"f_p_r_m1":0.09368503118503146,"f_p_r_m3":0.5983668818837831,"f_p_r_m6":0.6526605144315727,"f_p_r_y1":0.6591760299625453,"f_cagr_p_r_fs":-0.035296637131695285,"f_p_r_d1":-0.013943206937595654,"f_p_r_y2":0.7142566191446038,"f_p_r_y3":0.15554640307523449,"last_data_date":"2026-06-15T16:00:00.000Z","f_i_d":"2021-08-29T16:00:00.000Z"},"ff":{"stockId":3000000012497,"type":"ff","f_m_f":336382,"f_m_f_r":0.012,"f_c_f":56063,"f_c_f_r":0.002,"f_m_a_c_f":392445,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000012497,"type":"f_nlacan","f_nv_d":"2026-06-15T16:00:00.000Z","f_nv":0.8417,"f_nv_cr":0.02284603232470528},"f_as":{"stockId":3000000012497,"type":"f_as","f_tas":11990198.1654,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012496,"__csrcFundId":9784,"stockCode":"012496","shortName":"同泰行业优选股票(012496)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12496,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:20:54.750Z","status":"normal","exchange":"jj","name":"同泰行业优选股票型证券投资基金","fundCollectionId":4000051690000,"inceptionDate":"2021-08-29T16:00:00.000Z","followedNum":0,"masterFundShortName":"同泰行业优选股票","setUpDate":"2021-08-29T16:00:00.000Z","setUpAssetScale":149898040.71,"setUpShares":149898040.71,"pinyin":"tthyyxgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012496,"stockId":688195,"holdings":16402,"marketCap":4437397,"netValueRatio":0.1142,"quarterlyChange":0.5956355057505176,"stock":{"stockCode":"688195","tickerId":688195,"exchange":"sh","stockType":"company","name":"腾景科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012496,"stockId":300308,"holdings":5400,"marketCap":3074814,"netValueRatio":0.0791,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012496,"stockId":300502,"holdings":6700,"marketCap":2967028,"netValueRatio":0.0764,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012496,"stockId":688205,"holdings":13711,"marketCap":2522824,"netValueRatio":0.0649,"quarterlyChange":0.3383764911259828,"stock":{"name":"德科立","exchange":"sh","stockType":"company","stockCode":"688205","tickerId":688205}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012496,"stockId":300757,"holdings":6400,"marketCap":2435904,"netValueRatio":0.0627,"quarterlyChange":0.6314187741105886,"stock":{"stockCode":"300757","exchange":"sz","stockType":"company","tickerId":300757,"name":"罗博特科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012496,"stockId":688521,"holdings":11938,"marketCap":2415057,"netValueRatio":0.0622,"quarterlyChange":0.47696575892531246,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012496,"stockId":2222,"holdings":32500,"marketCap":2210650,"netValueRatio":0.0569,"quarterlyChange":0.20731274405395816,"stock":{"stockCode":"002222","exchange":"sz","stockType":"company","tickerId":2222,"name":"福晶科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012496,"stockId":688668,"holdings":16966,"marketCap":2136019,"netValueRatio":0.055,"quarterlyChange":0.015322580645161565,"stock":{"stockCode":"688668","tickerId":688668,"exchange":"sh","stockType":"company","name":"鼎通科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012496,"stockId":1000000000001810,"holdings":75200,"marketCap":2108795,"netValueRatio":0.0543,"quarterlyChange":-0.19185750636132293,"stock":{"stockCode":"01810","exchange":"hk","stockType":"company","tickerId":1810,"name":"小米集团-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012496,"stockId":300499,"holdings":60000,"marketCap":2107200,"netValueRatio":0.0542,"quarterlyChange":0.14471968709256866,"stock":{"stockCode":"300499","exchange":"sz","stockType":"company","tickerId":300499,"name":"高澜股份"}}]},"netValueList":[{"date":"2026-06-15T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.8417},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.8229},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.7648},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.7761},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.7648},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.7899},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.7529},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.784},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.8051},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.8142},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.77},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.7201},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.7648},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.7946},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.7629},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.7654},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.7856},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.7499},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.7227},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.7799},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.7689},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.7753},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.7696},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.7907},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.7951},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.7773},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.7529},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.7339},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.7287},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.6946},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.6837},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.6681},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.6637},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.6789},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.6711},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.6889},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.7142},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.6868},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.6848},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.6807},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.6565},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.6345},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.6356},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.6158},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.605},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5885},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5876},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5502},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.548},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5177},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5299},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5031},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5245},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5254},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5164},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5301},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5137},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4938},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5136},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5095},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5174},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5045},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5266},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5322},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5379},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5432},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5454},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5155},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5282},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5294},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.531},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.533},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.564},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5767},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5645},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5662},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5617},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5623},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5824},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5788},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5839},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.599},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5839},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5761},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.6018},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.6132},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.6063},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.6358},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.6286},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.6419},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.6304},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.6224},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.6225},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.6233},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.6208},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5981},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.6068},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.6174},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.6044},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.6031},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5824},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.6001},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5918},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5783},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5724},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5648},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5599},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5356},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5458},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5382},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5373},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5463},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5492},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5439},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5369},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5157},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.525},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5261},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5093},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5264},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5546},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5365},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.555},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5499},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5405},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5123},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5085},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5036},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5129},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5238},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5207},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5263},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5223},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5164},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4869},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4753},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4939},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4929},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4952},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4925},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4882},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5071},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4974},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4965},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5053},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5116},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.522},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4993},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5052},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5123},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.517},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5393},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5496},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5468},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5485},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5363},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5095},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5134},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5165},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5024},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4929},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5132},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5158},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.502},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5315},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5235},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5593},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5434},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5305},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5214},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5372},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5342},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.523},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5355},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5332},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5321},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5366},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5317},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5295},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5363},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5317},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5231},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5168},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5284},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5257},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5143},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5254},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.532},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5572},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5627},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5694},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.575},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5866},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.579},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5701},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5588},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5694},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5854},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5721},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5582},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5547},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5496},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5421},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5576},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5495},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5636},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5668},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5623},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5636},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5562},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5569},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5492},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5527},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5481},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5487},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5495},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.547},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5402},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5452},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5454},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5405},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5367},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5388},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5233},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5272},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5244},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5257},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5254},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5137},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.515},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5124},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5142},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5194},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5231},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5159},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5155},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5141},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5033},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4923},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4862},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4921},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5001},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5034},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5073},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4952},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5009},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5006},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4964},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.503},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.493},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4951},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4865},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4829},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4812},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4906},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4803},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4822},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4846},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.486},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4903},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4946},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4963},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4936},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4998},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5115},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5059},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5133},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5008},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.509},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5075},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5119},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4951},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4847},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4802},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4827},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4813},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4882},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.48},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4818},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4743},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.474},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4708},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4792},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.481},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4746},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4687},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4582},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4455},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4406},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5103},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5179},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5143},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5188},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5259},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5284},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5293},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5262},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5403},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5384},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5548},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5672},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5747},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5683},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5724},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5615},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5741},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5755},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5799},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5881},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.59},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5659},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5632},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5553},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5521},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5855},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5973},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5942},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5994},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.6074},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.59},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5929},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5758},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5991},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5907},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5852},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5996},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5943},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5962},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5885},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5809},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5589},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5499},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5696},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5559},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5611},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5519},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5347},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5258},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5214},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5247},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5305},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5053},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5091},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5183},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5123},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.513},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.491},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4914},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.504},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5206},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5412},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5491},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5549},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5439},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5421},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5367},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5492},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5409},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5283},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5252},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5292},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5388},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5514},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5453},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5489},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5456},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5553},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5544},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5456},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5517},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5563},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5448},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5293},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5371},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5204},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.521},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5315},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5496},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5502},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5475},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5331},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5453},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5746},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5938},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.586},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5932},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5842},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5903},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.575},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5802},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5615},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5506},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5617},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5589},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5604},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5668},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5681},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5627},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.562},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5704},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5667},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.562},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5247},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5301},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5389},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5514},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5365},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.556},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5693},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.6083},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5466},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4891},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4657},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4536},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4537},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4339},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4362},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4373},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4418},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4435},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4383},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4389},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4379},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4339},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4354},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.443},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4426},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4488},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4463},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4624},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.45},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4516},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4514},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4573},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4629},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.467},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4687},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4647},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4686},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4676},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4623},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4604},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4637},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4578},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4584},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4523},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4569},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4588},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4517},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4773},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4976},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4976},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4872},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4921},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4873},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4796},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4938},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4944},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5093},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5083},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5142},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.51},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5226},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5106},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5088},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5141},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5136},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5092},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4896},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4889},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4893},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4887},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.493},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4985},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4908},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4909},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4814},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4896},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4819},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.4948},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.503},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5039},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5063},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012497,"lxr_nv_fc":0.5082}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48757,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}