window.pageData = {"fund":{"_id":3000000014020,"stockCode":"014020","shortName":"诺德量化先锋A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14020,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"诺德量化先锋一年持有期混合型证券投资基金","fundCollectionId":4000050560000,"masterFundShortName":"诺德量化先锋","inceptionDate":"2022-01-10T16:00:00.000Z","followedNum":4,"setUpDate":"2022-01-10T16:00:00.000Z","setUpAssetScale":152091960.79,"setUpShares":152091960.79,"pinyin":"ndlhxfyncyqhhxzqtzjj","fundCollection":{"_id":4000050560000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50560000","tickerId":50560000,"name":"诺德基金管理有限公司"},"managers":[{"_id":7230814182670,"name":"王恒楠","gender":"m","educationCode":"001002","resume":"王恒楠：男，    王恒楠：男，Master of Mathematical Finance，University of York（UK）。曾经任职于华商基金管理有限公司。2012年7月加入诺德基金管理有限公司，历任助理研究员、量化策略研究员、专户投资部总监、量化事业部总监、量化投资部总监等职务。王恒楠先生具有基金从业资格，现任诺德量化核心灵活配置混合型证券投资基金、诺德量化先锋一年持有期混合型证券投资基金、诺德新能源汽车混合型证券投资基金基金经理。","tickerId":230814182670,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801604158","exchange":"fm","cnInfoCode":"8801604158","lastUpdated":"2025-04-16T14:39:53.167Z","followedNum":1,"currency":"CNY","workingDate":"2018-11-21T16:00:00.000Z","fundCompanyId":4000050560000,"fundManagerSecondLevel":"hybrid","pinyin":"whn","memoNum":0,"appointmentDate":"2022-01-10T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000014020,"type":"fss","f_s_s_d":"2023-12-30T16:00:00.000Z","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":932,"f_h_s_a":50582,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014020,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.7505824919560634,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.6030792749508627,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.7501386885609674,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.5740423098913665,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.29776496034607064,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.3321224701608718,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.37757036604929267,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.8345798504179498},"fp":{"stockId":3000000014020,"type":"fp","f_p_r_fys":-0.03346311691044934,"f_p_r_m1":-0.054165379466584285,"f_p_r_m3":-0.03346311691044934,"f_p_r_m6":-0.015963145489607644,"f_p_r_y1":0.30320658342792406,"f_cagr_p_r_fs":-0.019904123922212302,"f_p_r_d1":0.0005547850208045269,"f_p_r_y2":0.4044342507645253,"f_p_r_y3":0.16074813597876858,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000014020,"type":"ff","f_m_f":1315545,"f_m_f_r":0.012,"f_c_f":219257,"f_c_f_r":0.002,"f_m_a_c_f":1534802,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014020,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":0.9185,"f_nv_cr":-0.007134363852556502},"f_as":{"stockId":3000000014020,"type":"f_as","f_tas":39666381.0712,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014021,"name":"诺德量化先锋一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014021","tickerId":14021,"shortName":"诺德量化先锋C","currency":"CNY","__csrcFundId":10354,"exchange":"jj","lastUpdated":"2025-01-04T00:32:14.232Z","inceptionDate":"2022-01-10T16:00:00.000Z","fundCollectionId":4000050560000,"followedNum":2,"status":"normal","setUpDate":"2022-01-10T16:00:00.000Z","setUpAssetScale":55397893.58,"setUpShares":55397893.58,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ndlhxfyncyqhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014020,"stockId":300789,"holdings":23500,"marketCap":540500,"netValueRatio":0.0084,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1972076788830719,"stock":{"stockCode":"300789","exchange":"sz","stockType":"company","tickerId":300789,"name":"唐源电气"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014020,"stockId":603712,"holdings":26000,"marketCap":540020,"netValueRatio":0.0084,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.05116491548652413,"stock":{"stockCode":"603712","exchange":"sh","stockType":"company","tickerId":603712,"name":"七一二"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014020,"stockId":600959,"holdings":156122,"marketCap":537059,"netValueRatio":0.0084,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.049723756906078,"stock":{"stockCode":"600959","exchange":"sh","stockType":"company","tickerId":600959,"name":"江苏有线"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014020,"stockId":2658,"holdings":59400,"marketCap":536382,"netValueRatio":0.0083,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.145939086294417,"stock":{"stockCode":"002658","exchange":"sz","stockType":"company","tickerId":2658,"name":"雪迪龙"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014020,"stockId":688084,"holdings":6439,"marketCap":533149,"netValueRatio":0.0083,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06609519512745277,"stock":{"name":"晶品特装","exchange":"sh","stockType":"company","stockCode":"688084","tickerId":688084}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014020,"stockId":600269,"holdings":102551,"marketCap":532239,"netValueRatio":0.0083,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07010309278350513,"stock":{"stockCode":"600269","exchange":"sh","stockType":"company","tickerId":600269,"name":"赣粤高速"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014020,"stockId":601360,"holdings":47500,"marketCap":530575,"netValueRatio":0.0083,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.012378426171529178,"stock":{"stockCode":"601360","exchange":"sh","stockType":"company","tickerId":601360,"name":"三六零"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014020,"stockId":605599,"holdings":32200,"marketCap":527114,"netValueRatio":0.0082,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.16181689141234878,"stock":{"stockCode":"605599","tickerId":605599,"exchange":"sh","stockType":"company","name":"菜百股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014020,"stockId":600526,"holdings":98100,"marketCap":525816,"netValueRatio":0.0082,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.030769230769230882,"stock":{"stockCode":"600526","exchange":"sh","stockType":"company","tickerId":600526,"name":"菲达环保"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014020,"stockId":301608,"holdings":5800,"marketCap":525132,"netValueRatio":0.0082,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.014047696831101408,"stock":{"name":"博实结","exchange":"sz","stockType":"company","stockCode":"301608","tickerId":301608}}],"lastFsMetrics":{"latestTurnoverRate":7.701209677741217,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"王恒楠","d":"本基金基金经理、诺德量化核心灵活配置混合型证券投资基金、诺德新能源汽车混合型证券投资基金、诺德华证价值50指数型发起式证券投资基金的基金经理、量化投资部总监","wy":14,"md":"英国约克大学数学金融硕士，曾经任职于华商基金管理有限公司。2012年7月加入诺德基金管理有限公司，历任助理研究员、量化策略研究员、专户投资部总监、量化事业部总监、量化投资部总监等职务，具有基金从业资格。","ad":"2022-01-10T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9185},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9251},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9407},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9233},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9306},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.931},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9198},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9358},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9175},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.8961},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9431},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9598},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9799},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9663},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9841},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.984},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9963},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":1.0011},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":1.0011},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.98},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9905},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9816},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9629},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9711},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":1.0204},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":1.0391},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":1.0363},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":1.0277},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":1.0172},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":1.009},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":1.0165},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":1.0019},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":1.0027},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":1.002},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9898},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9873},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.997},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9979},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9804},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":1.0076},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":1.0159},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":1.0388},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":1.0416},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":1.0389},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":1.0497},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":1.0391},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":1.0308},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":1.0177},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":1.0174},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":1.0119},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":1.0041},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":1.0044},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9993},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":1.008},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9904},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.98},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9769},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.977},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9684},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9503},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9516},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9522},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.951},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9542},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9484},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9378},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9384},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9359},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9295},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9244},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9183},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9285},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9324},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9289},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.938},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9393},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9458},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9439},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9348},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9384},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9452},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9499},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.942},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9363},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9351},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9389},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9284},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9178},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9415},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9419},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9457},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9508},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9515},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.959},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9544},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9582},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9587},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9544},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9584},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9542},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9539},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9583},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9505},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9464},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9545},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9555},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9543},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9468},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9414},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9376},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9372},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9265},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9204},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9385},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9429},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9315},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9358},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9394},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9403},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9334},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9294},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9239},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9297},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9279},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9082},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9109},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9048},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9083},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9154},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.9061},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.8961},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.8945},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.8905},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.8701},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.8715},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.8804},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.8726},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.8472},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.8673},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.8787},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.8968},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.8871},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.8874},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.8737},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.8833},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.8846},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.8771},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.8626},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.8668},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.8532},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.8536},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.8373},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.818},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.8314},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.8217},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.8164},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.803},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.8059},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.8043},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7924},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7855},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7757},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7755},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7835},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7892},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7843},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7788},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7755},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7684},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7724},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7667},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7632},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7602},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7523},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7511},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7496},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7443},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7408},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7398},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7425},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.731},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7308},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7373},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7291},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7345},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7322},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.725},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7196},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7232},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7144},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6993},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6929},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6974},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7059},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7057},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7069},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.703},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7113},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7087},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7048},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7102},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.703},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7016},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6965},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6901},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6868},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6958},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6848},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6862},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6879},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6846},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6912},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6969},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7006},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.697},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6959},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6933},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7043},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7033},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7078},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6964},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7076},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7024},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7019},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6818},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6754},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6691},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6781},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6751},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6766},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6681},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6685},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6589},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6563},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6563},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6659},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6677},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6614},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6582},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.642},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6359},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.636},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7048},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7213},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7207},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.714},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7166},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7196},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7215},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.721},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7219},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7272},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7356},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7378},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7397},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7323},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7304},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7169},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7233},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7206},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7214},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.721},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7207},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7152},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7133},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7093},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7064},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7228},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7218},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7128},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7175},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.719},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7124},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7034},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6922},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7014},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6966},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6898},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6977},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6918},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6911},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6881},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6793},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6682},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6731},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6774},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6713},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6732},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6762},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6769},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.669},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6643},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.66},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6618},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6384},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6355},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6427},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6451},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6444},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.637},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6334},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6445},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6589},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6722},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.674},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6688},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6644},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6727},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6645},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6864},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6826},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6812},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6787},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6997},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7015},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7123},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7073},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.703},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7029},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7012},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6959},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6916},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.703},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7027},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6888},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6782},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.676},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6706},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6733},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.663},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6827},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6804},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6754},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6594},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6684},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6812},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6983},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6964},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.702},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6899},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6902},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6826},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6877},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.676},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6651},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6684},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6688},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6716},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6785},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.675},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6682},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6775},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6802},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6727},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6667},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6487},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6548},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6532},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6669},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6549},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6767},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6721},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.7228},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6845},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6322},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6099},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5929},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5884},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5684},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.568},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5711},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5635},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5595},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5624},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5646},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5645},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5644},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.57},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5768},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5761},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5788},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5725},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5768},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5709},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5663},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5695},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5729},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.569},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5697},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5735},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.574},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5815},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5795},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5819},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.578},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5859},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5841},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5837},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5875},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5893},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.588},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5827},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5973},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6049},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6063},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5852},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5847},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5864},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5783},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5745},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5844},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5987},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6024},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6019},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6054},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6082},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6153},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6139},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5982},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5947},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5807},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5942},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.5914},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6014},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6083},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6143},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6063},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6063},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6022},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6154},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6076},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.607},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6235},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6232},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6323},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6406},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.635},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.635},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6349},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6364},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.637},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6343},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6297},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.639},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6489},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6442},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6495},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6483},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6498},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6489},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6586},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.65},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6523},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6626},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6656},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6764},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6696},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.665},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6698},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6749},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6697},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6753},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6778},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.669},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6733},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.671},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6551},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6558},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6446},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6365},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6381},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6315},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6288},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6292},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6309},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6307},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6064},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6317},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6433},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6431},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6408},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6507},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000014020,"lxr_nv_fc":0.6468}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48035,"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":232,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}