window.pageData = {"fund":{"_id":3000000014119,"stockCode":"014119","shortName":"金鹰时代先锋混合A","masterFundShortName":"金鹰时代先锋混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14119,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"金鹰时代先锋混合型证券投资基金","fundCollectionId":4000050200000,"inceptionDate":"2022-01-24T16:00:00.000Z","followedNum":0,"setUpDate":"2022-01-24T16:00:00.000Z","setUpAssetScale":329062239.2,"setUpShares":329062239.2,"pinyin":"jysdxfhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50200000","tickerId":50200000,"name":"金鹰基金管理有限公司"},"managers":[{"name":"王怀震","stockType":"fund_manager","stockCode":"db20070959","exchange":"fm","tickerId":230826100250}],"hotMetrics":{"fss":{"stockId":3000000014119,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":-0.0527,"f_ins_h_s_r_c_1y":-0.0487,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0.05269999999999997,"f_ind_h_s_r_c_1y":0.04870000000000008,"f_h_a":2043,"f_h_s_a":83181,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014119,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.19073083778966132,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.17220608798537163,"f_p_r_m3_ssc":9139,"f_p_r_m3_ssrp":0.2270737579339024,"f_p_r_m6_ssc":8896,"f_p_r_m6_ssrp":0.18111298482293423,"f_p_r_y1_ssc":8395,"f_p_r_y1_ssrp":0.23504884441267573,"f_p_r_y2_ssc":7791,"f_p_r_y2_ssrp":0.26893453145057766,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.6909142775638283,"f_cagr_p_r_fs_ssc":9239,"f_cagr_p_r_fs_ssrp":0.915133145702533},"fp":{"stockId":3000000014119,"type":"fp","f_p_r_fys":0.31411726170979315,"f_p_r_m1":0.10614833195478335,"f_p_r_m3":0.22616136919315388,"f_p_r_m6":0.3732671572822175,"f_p_r_y1":0.6537510305028851,"f_cagr_p_r_fs":-0.04885497329364974,"f_p_r_d1":-0.002301054650047929,"f_p_r_y2":0.7557986870897151,"f_p_r_y3":0.09036553879603182,"last_data_date":"2026-06-16T16:00:00.000Z","f_i_d":"2022-01-24T16:00:00.000Z"},"ff":{"stockId":3000000014119,"type":"ff","f_m_f":785434,"f_m_f_r":0.012,"f_c_f":130905,"f_c_f_r":0.002,"f_m_a_c_f":916339,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-03-07T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014119,"type":"f_nlacan","f_nv_d":"2026-06-16T16:00:00.000Z","f_nv":0.8024,"f_nv_cr":0.017628408370323312},"f_as":{"stockId":3000000014119,"type":"f_as","f_tas":84202020.6312,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014120,"name":"金鹰时代先锋混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014120","tickerId":14120,"shortName":"金鹰时代先锋混合C","currency":"CNY","__csrcFundId":10650,"exchange":"jj","lastUpdated":"2025-01-04T00:32:14.493Z","inceptionDate":"2022-01-24T16:00:00.000Z","fundCollectionId":4000050200000,"followedNum":0,"status":"normal","setUpDate":"2022-01-24T16:00:00.000Z","setUpAssetScale":32422966.67,"setUpShares":32422966.67,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jysdxfhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014119,"stockId":1000000000000883,"holdings":205000,"marketCap":5068133,"netValueRatio":0.0533,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014119,"stockId":601899,"holdings":148400,"marketCap":4855648,"netValueRatio":0.0511,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014119,"stockId":807,"holdings":123600,"marketCap":3831600,"netValueRatio":0.0403,"quarterlyChange":-0.05602923264311821,"stock":{"stockCode":"000807","exchange":"sz","stockType":"company","tickerId":807,"name":"云铝股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014119,"stockId":1000000000002788,"holdings":128500,"marketCap":3283505,"netValueRatio":0.0345,"quarterlyChange":0.3967181467181471,"stock":{"stockCode":"02788","exchange":"hk","stockType":"company","tickerId":2788,"name":"创新实业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014119,"stockId":603005,"holdings":123100,"marketCap":3244916,"netValueRatio":0.0341,"quarterlyChange":-0.04699927693420036,"stock":{"stockCode":"603005","exchange":"sh","stockType":"company","tickerId":603005,"name":"晶方科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014119,"stockId":688531,"holdings":49064,"marketCap":3223504,"netValueRatio":0.0339,"quarterlyChange":-0.004997728305315974,"stock":{"name":"日联科技","exchange":"sh","stockType":"company","stockCode":"688531","tickerId":688531}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014119,"stockId":2001,"holdings":80400,"marketCap":2777820,"netValueRatio":0.0292,"quarterlyChange":0.37157602223104447,"stock":{"stockCode":"002001","exchange":"sz","stockType":"company","tickerId":2001,"name":"新和成"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014119,"stockId":300750,"holdings":6900,"marketCap":2771730,"netValueRatio":0.0292,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014119,"stockId":603699,"holdings":55600,"marketCap":2686036,"netValueRatio":0.0283,"quarterlyChange":-0.0704252453338462,"stock":{"stockCode":"603699","exchange":"sh","stockType":"company","tickerId":603699,"name":"纽威股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014119,"stockId":688377,"holdings":73509,"marketCap":2674257,"netValueRatio":0.0281,"quarterlyChange":-0.008719346049046894,"stock":{"stockCode":"688377","tickerId":688377,"exchange":"sh","stockType":"company","name":"迪威尔"}}],"bondHoldings":[{"_id":"69e8faac1398d79843002737","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014119,"stockCode":"019785","stockName":"25国债13","holdings":55000,"marketCap":5551752,"netValueRatio":0.0584,"lastUpdated":"2026-04-22T16:43:24.162Z"},{"_id":"69e8faac1398d79843002738","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014119,"stockCode":"019827","stockName":"26国债01","holdings":2000,"marketCap":200528,"netValueRatio":0.0021,"lastUpdated":"2026-04-22T16:43:24.166Z"}],"lastFsMetrics":{"latestTurnoverRate":9.093196101773671,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-16T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.8024},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7885},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.782},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7379},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7396},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7467},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7674},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7326},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.76},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7817},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7767},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7605},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.728},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7574},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7808},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7634},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7777},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7815},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7564},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7232},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7447},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7316},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7262},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7254},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7419},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7595},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7477},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7431},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7296},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7346},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7217},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6993},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6914},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6834},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6883},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6877},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6879},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6948},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6802},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6745},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6802},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6764},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6604},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6704},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6595},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6592},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6537},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6513},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6204},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6175},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.62},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6256},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6148},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6283},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.62},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.613},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6224},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.617},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.606},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6281},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6358},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6587},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6544},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6736},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6826},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6945},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6958},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6943},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.686},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6959},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7017},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6916},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6926},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7259},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7175},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7166},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7061},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6953},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6789},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6965},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6856},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6836},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6806},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6619},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6632},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.683},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.662},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6978},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7199},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7288},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.7024},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6984},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6918},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.68},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6832},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.671},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6736},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6677},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6641},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6557},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.648},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6488},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6473},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6374},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6457},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6407},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6262},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6106},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6123},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6036},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6132},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6044},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.6054},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5993},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5958},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5873},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5794},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5843},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5722},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5856},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5913},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5797},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5842},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5794},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5883},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5863},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5733},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5714},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5653},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5698},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5627},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.557},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5539},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5542},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5507},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5499},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5634},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5699},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5665},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5761},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5856},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5951},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5874},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5861},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.591},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5891},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5875},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5692},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5649},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5731},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5704},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5769},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5818},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5666},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5694},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5618},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5578},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5561},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5582},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5516},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5494},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5646},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5694},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5567},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5689},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5729},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5856},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5775},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5752},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5645},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5744},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5758},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5683},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5715},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5724},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5686},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5753},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5711},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5679},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5714},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5701},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5601},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5646},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5679},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5627},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5455},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5642},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.565},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5726},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5669},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5581},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5524},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5623},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5626},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5523},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5472},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5464},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5429},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.543},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5373},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5299},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5327},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5252},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5237},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5211},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5173},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5161},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5146},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5082},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5048},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5056},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5128},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5158},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5139},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5122},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.511},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5086},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5105},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5057},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4985},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4943},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.491},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.488},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4905},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4872},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4873},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4847},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4879},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.487},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4901},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.492},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4907},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4909},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4838},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4829},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4806},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4826},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4806},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4755},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4743},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4782},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.484},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4852},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4896},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4924},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4968},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4917},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4875},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.488},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4851},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4874},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4843},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4839},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4795},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.484},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4816},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4804},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4857},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4846},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4877},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4864},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.482},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4798},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4814},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4813},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4845},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4844},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4822},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4823},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.483},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4869},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.485},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4801},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4816},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4786},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4788},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4785},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4767},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4766},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4739},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4665},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4689},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4689},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4683},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4697},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.465},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4628},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4528},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4491},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4507},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4886},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4977},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4996},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4969},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4989},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5039},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5048},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5075},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5127},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5079},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5157},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5195},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5226},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5141},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5157},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5106},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5153},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5164},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5203},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5215},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.519},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5068},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4977},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.497},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4924},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5063},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5134},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.507},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5161},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5162},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4983},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4997},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4896},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4884},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4891},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.479},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4835},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4761},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4767},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4737},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4677},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.462},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.453},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4528},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4459},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4498},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4537},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4493},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4468},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4448},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4437},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4456},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4376},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4413},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4502},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4434},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4506},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4437},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4505},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.455},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4676},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4772},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4816},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4731},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.471},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4729},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4704},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4791},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4725},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4736},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4716},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.484},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4917},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5006},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4928},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4896},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4861},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4871},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4847},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4804},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.484},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.486},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4788},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4699},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.47},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.461},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4628},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.463},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4773},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4745},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4675},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4604},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4617},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4781},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4934},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.502},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5101},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.508},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5232},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5088},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5015},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4841},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4828},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4881},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4783},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4805},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4967},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4898},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4837},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4869},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4982},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.491},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4848},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4613},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4714},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4708},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4797},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4671},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4732},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4846},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.5189},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.479},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.436},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4158},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3957},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3944},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3741},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3753},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3751},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3753},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3754},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3673},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3657},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3644},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3622},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3614},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3684},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3663},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3721},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.369},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3809},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3659},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3717},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3738},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3792},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3831},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3861},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3864},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3849},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3881},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.389},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3813},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3812},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3853},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3824},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3829},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3776},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3789},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3818},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3714},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3929},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4118},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4127},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4013},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.407},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4009},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.3939},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.408},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4121},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.421},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4201},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4301},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4318},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4479},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4389},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.443},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4518},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4519},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4485},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4314},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4342},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4357},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4389},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4407},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4436},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4288},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4289},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4266},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4365},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4277},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4393},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4519},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4529},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4616},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014119,"lxr_nv_fc":0.4607}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48758,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}