window.pageData = {"fund":{"_id":3000000012696,"stockCode":"012696","shortName":"同泰数字经济股票A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12696,"masterFundFlag":1,"status":"normal","exchange":"jj","name":"同泰数字经济主题股票型证券投资基金","fundCollectionId":4000051690000,"currency":"CNY","inceptionDate":"2021-07-25T16:00:00.000Z","followedNum":5,"masterFundShortName":"同泰数字经济股票","setUpDate":"2021-07-25T16:00:00.000Z","setUpAssetScale":171056468.69,"setUpShares":171056468.69,"pinyin":"ttszjjztgpxzqtzjj","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":3000000012696,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":2161,"f_h_s_a":38791,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012696,"type":"fpr","f_p_r_fys_ssc":5552,"f_p_r_fys_ssrp":0.012069897315798956,"f_p_r_m1_ssc":5922,"f_p_r_m1_ssrp":0.00979564262793447,"f_p_r_m3_ssc":5745,"f_p_r_m3_ssrp":0.013927576601671309,"f_p_r_m6_ssc":5521,"f_p_r_m6_ssrp":0.012681159420289856,"f_p_r_y1_ssc":4774,"f_p_r_y1_ssrp":0.004190236748376284,"f_p_r_y2_ssc":3608,"f_p_r_y2_ssrp":0.007762683670640421,"f_p_r_y3_ssc":2929,"f_p_r_y3_ssrp":0.014685792349726777,"f_cagr_p_r_fs_ssc":6017,"f_cagr_p_r_fs_ssrp":0.24684175531914893},"fp":{"stockId":3000000012696,"type":"fp","f_p_r_fys":0.9750105529759394,"f_p_r_m1":0.2405345211581289,"f_p_r_m3":0.8685303514377001,"f_p_r_m6":0.9444767683484334,"f_p_r_y1":2.61185734136174,"f_cagr_p_r_fs":0.18869955126687388,"f_p_r_d1":-0.011701677710418856,"f_p_r_y2":3.345903771131339,"f_p_r_y3":2.2921474810019693,"last_data_date":"2026-06-25T16:00:00.000Z","f_i_d":"2021-07-25T16:00:00.000Z"},"ff":{"stockId":3000000012696,"type":"ff","f_m_f":917552,"f_m_f_r":0.012,"f_c_f":152925,"f_c_f_r":0.002,"f_m_a_c_f":1070477,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-13T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000012696,"type":"f_nlacan","f_nv_d":"2026-06-25T16:00:00.000Z","f_nv":2.3394,"f_nv_cr":-0.022112611294570095},"f_as":{"stockId":3000000012696,"type":"f_as","f_tas":108909234.024,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012697,"name":"同泰数字经济主题股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012697","tickerId":12697,"shortName":"同泰数字经济股票C","currency":"CNY","__csrcFundId":9548,"lastUpdated":"2025-01-04T00:32:11.255Z","inceptionDate":"2021-07-25T16:00:00.000Z","fundCollectionId":4000051690000,"followedNum":2,"status":"normal","setUpDate":"2021-07-25T16:00:00.000Z","setUpAssetScale":63519457.12,"setUpShares":63519457.12,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ttszjjztgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012696,"stockId":300502,"holdings":62780,"marketCap":27801495,"netValueRatio":0.088,"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":3000000012696,"stockId":300308,"holdings":32900,"marketCap":18733589,"netValueRatio":0.0593,"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":3000000012696,"stockId":300604,"holdings":134600,"marketCap":16293330,"netValueRatio":0.0516,"quarterlyChange":0.1948474977790926,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012696,"stockId":688766,"holdings":49140,"marketCap":11065836,"netValueRatio":0.035,"quarterlyChange":0.7702224667872024,"stock":{"stockCode":"688766","tickerId":688766,"exchange":"sh","stockType":"company","name":"普冉股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012696,"stockId":301611,"holdings":110000,"marketCap":10660100,"netValueRatio":0.0338,"quarterlyChange":0.13040942493876195,"stock":{"name":"珂玛科技","exchange":"sz","stockType":"company","stockCode":"301611","tickerId":301611}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012696,"stockId":688702,"holdings":58014,"marketCap":9681376,"netValueRatio":0.0307,"quarterlyChange":0.1777824828851724,"stock":{"name":"盛科通信","exchange":"sh","stockType":"company","stockCode":"688702","tickerId":688702}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012696,"stockId":300567,"holdings":75800,"marketCap":9528060,"netValueRatio":0.0302,"quarterlyChange":0.3782894736842106,"stock":{"stockCode":"300567","exchange":"sz","stockType":"company","tickerId":300567,"name":"精测电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012696,"stockId":300666,"holdings":68100,"marketCap":9480882,"netValueRatio":0.03,"quarterlyChange":0.5132608695652179,"stock":{"stockCode":"300666","exchange":"sz","stockType":"company","tickerId":300666,"name":"江丰电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012696,"stockId":1000000000006869,"holdings":57500,"marketCap":9290841,"netValueRatio":0.0294,"quarterlyChange":2.5396518375241777,"stock":{"stockCode":"06869","exchange":"hk","stockType":"company","tickerId":6869,"name":"长飞光纤光缆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012696,"stockId":600498,"holdings":180700,"marketCap":9121736,"netValueRatio":0.0289,"quarterlyChange":0.5735660847880308,"stock":{"stockCode":"600498","exchange":"sh","stockType":"company","tickerId":600498,"name":"烽火通信"}}],"lastFsMetrics":{"latestTurnoverRate":8.413663179607802,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":2.3394},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":2.3923},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":2.2939},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":2.1977},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":2.2508},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":2.1901},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":2.1077},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":2.0139},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.9688},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.8379},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.8573},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.8477},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.8757},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.7663},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.8331},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.9248},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.8781},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.8241},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.7556},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.8272},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.8941},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.8607},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.8858},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.9083},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.8236},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.7645},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.859},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.8112},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.7769},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.7633},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.7709},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.8172},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.7675},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.7366},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.642},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.6615},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.617},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.5636},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.5405},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.5306},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.5517},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.5092},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.5155},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.532},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.4695},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.4686},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.4705},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.4346},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3893},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.4107},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3769},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3813},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3504},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3384},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2485},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2391},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2263},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2548},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.219},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2657},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2543},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.252},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2815},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2587},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2373},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2857},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2761},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3001},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2622},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3119},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2881},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2928},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3096},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3333},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2867},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3235},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3363},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3002},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3242},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3903},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3804},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3896},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3577},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3308},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3091},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3237},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2949},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.324},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3213},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2718},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2987},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3261},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3699},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3327},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3866},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3526},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3902},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3732},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3365},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3406},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3695},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3608},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3225},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3462},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3365},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3162},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3003},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2577},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.3026},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2853},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2775},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.274},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2284},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2162},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1845},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2084},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2048},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2031},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2022},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2012},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1879},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1748},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1255},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1289},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1568},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1066},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1331},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.165},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1544},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1823},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.183},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1601},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1244},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1186},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1019},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1021},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1147},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1075},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1011},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.111},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.0817},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.0416},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.0381},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1048},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1138},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1126},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1128},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1075},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1585},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1493},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1426},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1733},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1829},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2043},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1575},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.16},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1684},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1636},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2356},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2743},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2525},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.2432},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1868},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1155},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1291},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1275},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.0648},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.0358},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.0769},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.071},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.0343},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1015},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1105},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1513},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1445},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1611},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1323},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1704},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.164},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.154},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1488},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1204},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.125},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1176},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1144},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1001},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1111},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1106},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.0103},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.9714},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.9925},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.0382},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.9723},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.0709},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.0591},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.1144},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.0743},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.0835},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.9976},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.9811},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":1.0069},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.9502},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.8941},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.9184},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.9206},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.9143},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.8834},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.8672},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.8785},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.8286},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.8016},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.7818},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.7795},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.7807},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.779},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.7731},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.7748},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.7979},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.7966},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.8018},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.768},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.7413},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.7424},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.7498},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.7507},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.756},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.7571},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.7608},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.7252},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.7309},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6842},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.681},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6849},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6892},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6946},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6664},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6724},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6677},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6571},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6729},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6714},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6566},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6477},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.644},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6374},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6387},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6418},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6483},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6565},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6427},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6457},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6303},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6298},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6264},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6225},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.623},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6142},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6142},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5977},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5918},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.586},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5958},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5857},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5828},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5901},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5939},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6008},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6063},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6091},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6039},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6063},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6222},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6149},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6218},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6096},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6193},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6157},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6245},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6101},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6008},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6019},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6017},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6035},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6148},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6057},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6105},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6013},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6093},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6034},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6146},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6218},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6132},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5914},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.579},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5563},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5594},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6234},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6267},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6257},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6295},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6295},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6402},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6402},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6363},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6517},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6482},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6686},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6817},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6961},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6951},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.7012},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6874},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.7018},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.7037},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.701},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.7093},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.7158},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6787},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6704},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6603},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.669},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.7106},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.7281},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.7221},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.7256},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.7312},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.699},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.7003},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6805},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6978},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6851},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6814},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.7036},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.699},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6987},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6879},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6798},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6554},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6555},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6917},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6811},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6969},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6855},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6663},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6586},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6473},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6553},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6587},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6304},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6348},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6461},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6416},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6369},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6019},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.603},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6175},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6369},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6647},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.671},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6811},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6613},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6614},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.659},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6735},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6518},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6343},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6254},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6288},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6375},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6399},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6311},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6196},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6154},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.623},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6227},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6147},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6216},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6281},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6164},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6013},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.61},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5867},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5868},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6026},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6255},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6214},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6177},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5989},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.617},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6509},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6746},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6665},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6725},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6533},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6597},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6389},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6499},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6276},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6107},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6274},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.622},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.625},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6283},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.636},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6306},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6287},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6436},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6415},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6353},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5815},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5776},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5967},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6137},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5953},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6197},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6362},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.6706},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5945},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5296},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5006},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.4892},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.4922},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.4661},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.4686},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.4697},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.4749},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.4814},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.4737},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.4759},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.4754},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.4694},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.4702},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.4801},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.4814},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.4882},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.4852},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5038},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.4829},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.4836},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.484},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.4907},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.4969},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5029},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5062},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.502},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5069},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5072},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.4994},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.4978},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5048},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.4994},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.493},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.494},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.4978},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.4884},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5194},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5432},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5423},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5261},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5302},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5263},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5188},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5341},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5389},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5575},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5572},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5641},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5614},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5765},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5606},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5578},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5621},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5655},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5595},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5338},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5319},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5348},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5371},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5366},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.5436},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012696,"lxr_nv_fc":0.537}],"indexCandlestickList":[{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48840,"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"}}