window.pageData = {"fund":{"_id":3000000013662,"name":"华安研究领航混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013662","tickerId":13662,"shortName":"华安研究领航混合C","currency":"CNY","inceptionDate":"2021-11-29T16:00:00.000Z","fundCollectionId":4000050040000,"followedNum":0,"status":"normal","setUpDate":"2021-11-29T16:00:00.000Z","setUpAssetScale":216890946.55,"setUpShares":216890946.55,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hayjlhhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"万建军","stockType":"fund_manager","stockCode":"db20539320","exchange":"fm","tickerId":231010186300}],"hotMetrics":{"fss":{"stockId":3000000013662,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0001,"f_ind_h_s_r":0.9998999999999999,"f_h_a":1970,"f_h_s_a":50242,"f_ind_h_s_r_c_1y":-0.00010000000000010001,"f_ind_h_s_r_c_hy":-0.00010000000000010001,"f_ins_h_s_r_c_1y":0.0001,"f_ins_h_s_r_c_hy":0.0001,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000013662,"type":"fpr","f_p_r_fys_ssc":8937,"f_p_r_fys_ssrp":0.16170546105640107,"f_p_r_m1_ssc":9360,"f_p_r_m1_ssrp":0.8987071268297895,"f_p_r_m3_ssc":9167,"f_p_r_m3_ssrp":0.1557931485926249,"f_p_r_m6_ssc":8952,"f_p_r_m6_ssrp":0.14076639481622166,"f_p_r_y1_ssc":8437,"f_p_r_y1_ssrp":0.19879089615931722,"f_p_r_y2_ssc":7794,"f_p_r_y2_ssrp":0.460541511612986,"f_p_r_y3_ssc":7015,"f_p_r_y3_ssrp":0.43256344453949247,"f_cagr_p_r_fs_ssc":9318,"f_cagr_p_r_fs_ssrp":0.7575399806804766},"fp":{"stockId":3000000013662,"type":"fp","f_p_r_fys":0.23944864601122196,"f_p_r_m1":-0.12766140109890134,"f_p_r_m3":0.13290221875348407,"f_p_r_m6":0.19414737336937327,"f_p_r_y1":0.501773573751108,"f_cagr_p_r_fs":0.0034572452609069604,"f_p_r_d1":-0.009396914446002769,"f_p_r_y2":0.37776271186440535,"f_p_r_y3":0.22347983142685046,"last_data_date":"2026-07-15T16:00:00.000Z","f_i_d":"2021-11-29T16:00:00.000Z"},"ff":{"stockId":3000000013662,"type":"ff","f_m_f":4148303,"f_m_f_r":0.012,"f_c_f":691383,"f_c_f_r":0.002,"f_m_a_c_f":4839686,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000013662,"type":"f_nlacan","f_nv_d":"2026-07-15T16:00:00.000Z","f_nv":1.0161,"f_nv_cr":-0.03614114968696647},"f_as":{"stockId":3000000013662,"type":"f_as","f_tas":67647880.802,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013661,"__csrcFundId":10207,"stockCode":"013661","shortName":"华安研究领航混合(013661)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13661,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:52:49.892Z","status":"normal","exchange":"jj","name":"华安研究领航混合型证券投资基金","fundCollectionId":4000050040000,"inceptionDate":"2021-11-29T16:00:00.000Z","masterFundShortName":"华安研究领航混合","followedNum":1,"setUpDate":"2021-11-29T16:00:00.000Z","setUpAssetScale":1193259040.79,"setUpShares":1193259040.79,"pinyin":"hayjlhhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013661,"stockId":792,"holdings":733400,"marketCap":27135800,"netValueRatio":0.0538,"quarterlyChange":0.3139204545454535,"stock":{"stockCode":"000792","exchange":"sz","stockType":"company","tickerId":792,"name":"盐湖股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013661,"stockId":2353,"holdings":256800,"marketCap":24858240,"netValueRatio":0.0493,"quarterlyChange":0.3666525483552172,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013661,"stockId":300502,"holdings":54100,"marketCap":23957644,"netValueRatio":0.0475,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013661,"stockId":600875,"holdings":648100,"marketCap":22715905,"netValueRatio":0.045,"quarterlyChange":0.44357495881383824,"stock":{"stockCode":"600875","exchange":"sh","stockType":"company","tickerId":600875,"name":"东方电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013661,"stockId":2028,"holdings":107200,"marketCap":21654400,"netValueRatio":0.0429,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013661,"stockId":601869,"holdings":69500,"marketCap":21509555,"netValueRatio":0.0426,"quarterlyChange":1.6597628050876572,"stock":{"stockCode":"601869","exchange":"sh","stockType":"company","tickerId":601869,"name":"长飞光纤"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013661,"stockId":688521,"holdings":76058,"marketCap":15386533,"netValueRatio":0.0305,"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":"2026-04-21T16:00:00.000Z","fundId":3000000013661,"stockId":300308,"holdings":26800,"marketCap":15260188,"netValueRatio":0.0302,"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":"2026-04-21T16:00:00.000Z","fundId":3000000013661,"stockId":893,"holdings":232700,"marketCap":14217970,"netValueRatio":0.0282,"quarterlyChange":0.27371273712737065,"stock":{"stockCode":"000893","exchange":"sz","stockType":"company","tickerId":893,"name":"亚钾国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013661,"stockId":688127,"holdings":240650,"marketCap":13676139,"netValueRatio":0.0271,"quarterlyChange":0.4764873993245007,"stock":{"stockCode":"688127","tickerId":688127,"exchange":"sh","stockType":"company","name":"蓝特光学"}}]},"netValueList":[{"date":"2026-07-15T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.0161},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.0542},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.0838},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.0324},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.0832},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.1451},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.0832},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.1052},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.1114},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.1477},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.1379},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.2187},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.2527},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.2137},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.2481},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.275},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.232},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.188},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.2368},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.2299},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.188},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.1648},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.1261},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.0378},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.0365},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.0369},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.0594},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.0034},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.0273},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.0602},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.0431},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.0268},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.9861},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.0276},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.0481},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.0085},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.0229},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.0236},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.0022},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.9639},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.0005},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.9842},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.9903},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.9894},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.0179},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.04},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.0161},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.0121},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.9976},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":1.0014},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.9836},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.9515},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.942},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.9248},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.9366},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.939},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.9428},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.9466},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.9205},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.9179},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.9141},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8969},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8646},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.876},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8745},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8759},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8621},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8518},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8183},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8193},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8119},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8091},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7877},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8063},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.804},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7975},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8083},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7954},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7703},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7885},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7851},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8139},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8037},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8256},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8425},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8512},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8599},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8634},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8514},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8644},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8717},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8619},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8661},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.9017},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8972},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8954},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8876},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8738},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8565},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8749},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8643},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8564},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8564},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8362},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8367},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8579},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.858},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8287},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8653},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8796},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8916},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8732},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8653},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8684},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8657},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8695},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8514},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8565},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8509},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8446},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8342},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8381},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8378},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8384},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8362},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8499},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.843},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8368},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8198},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8244},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8188},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.826},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.818},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8186},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8156},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8165},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8012},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7967},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.808},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7865},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7985},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.805},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8012},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8092},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8088},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8103},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8021},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7921},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7857},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7858},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.789},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7811},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7774},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7702},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7584},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7476},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7513},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7764},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7783},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7736},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7813},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7863},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8051},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7944},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7949},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8053},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8158},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8256},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8073},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8103},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8206},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8175},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8405},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8541},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8408},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8401},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8238},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7977},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8063},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8084},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7878},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7765},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7983},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8019},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7813},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8197},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.831},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8584},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8546},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8515},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8304},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8543},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8486},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8451},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8477},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8361},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8469},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8438},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8327},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8187},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8129},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8123},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7862},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7849},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7904},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7984},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7608},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8046},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.8143},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7918},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7721},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7516},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.765},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7702},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7554},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7389},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7366},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7416},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7332},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7263},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7188},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7215},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7035},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7034},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7017},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7029},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7149},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7103},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6963},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6952},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7025},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.705},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7137},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6974},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6827},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6883},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6838},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6851},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6897},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6928},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6902},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6766},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.678},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.667},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.658},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6596},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6629},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6602},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6567},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6636},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6588},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6533},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6561},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6517},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6465},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6521},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6571},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6539},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6437},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6398},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6436},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6503},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6471},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6582},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6581},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6627},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6587},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6608},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6559},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6509},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6472},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6485},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6403},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6365},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6407},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6352},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6373},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6379},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6423},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6457},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6468},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6427},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6353},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6347},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6338},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6382},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6377},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6371},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6369},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6367},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6384},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6414},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6364},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6337},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6309},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6341},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6361},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6358},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6314},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6303},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6211},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.622},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6214},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6248},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6259},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6208},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6159},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6071},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.5999},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.603},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6506},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6611},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6593},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6609},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6641},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.668},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6675},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6658},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6754},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6736},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6919},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6972},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7016},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6996},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.698},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6886},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7035},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7077},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7063},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.713},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7098},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6972},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6822},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6754},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6798},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7104},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7197},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7129},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.717},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7185},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7029},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7015},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.689},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6957},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6911},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6887},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6993},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6944},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6924},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.692},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6874},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6777},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6857},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6931},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6863},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6907},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6906},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6869},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6847},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.68},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.683},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6885},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6744},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6814},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6832},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6843},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6811},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6718},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6712},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6782},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6919},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6991},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6953},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6952},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.694},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6953},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6869},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6934},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6948},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6938},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6898},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6914},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6988},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.707},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7027},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.704},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7084},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7087},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7039},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7034},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.709},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7097},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.705},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6973},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7053},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6862},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6936},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.693},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7088},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7048},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6991},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6852},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6969},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7139},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7302},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.721},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7243},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7171},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7228},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.718},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7224},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7116},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7056},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.708},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7121},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7158},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7203},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7226},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7234},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7239},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7337},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7281},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7324},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.71},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7114},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7181},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7364},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7266},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7369},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7309},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7592},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7373},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6996},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6924},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6827},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6799},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6597},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6567},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6559},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6586},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.655},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6504},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6482},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6521},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6504},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6569},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6641},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.667},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6749},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.678},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6803},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6763},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6839},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6842},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6842},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6871},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6881},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.685},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6845},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6888},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6854},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6799},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6767},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6797},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6762},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6726},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6687},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6732},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6685},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6665},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6817},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6922},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6921},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6825},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6943},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6903},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6856},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6986},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.6987},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7126},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7162},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013662,"lxr_nv_fc":0.7221}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48967,"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":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}