window.pageData = {"fund":{"_id":3000000014571,"name":"东吴安享量化灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"014571","tickerId":14571,"shortName":"东吴安享量化混合C","currency":"CNY","inceptionDate":"2021-12-22T16:00:00.000Z","fundCollectionId":4000050410000,"followedNum":3,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dwaxlhlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50410000","tickerId":50410000,"name":"东吴基金管理有限公司"},"managers":[{"name":"谭菁","stockType":"fund_manager","stockCode":"8801639999","exchange":"fm","tickerId":2010245710}],"hotMetrics":{"fss":{"stockId":3000000014571,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":2515,"f_h_s_a":13735,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014571,"type":"fpr","f_p_r_fys_ssc":8961,"f_p_r_fys_ssrp":0.4625,"f_p_r_m1_ssc":9300,"f_p_r_m1_ssrp":0.8925690934509087,"f_p_r_m3_ssc":9150,"f_p_r_m3_ssrp":0.7314460596786534,"f_p_r_m6_ssc":8940,"f_p_r_m6_ssrp":0.5303725248909273,"f_p_r_y1_ssc":8410,"f_p_r_y1_ssrp":0.2703056249256749,"f_p_r_y2_ssc":7796,"f_p_r_y2_ssrp":0.41744708146247594,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.958351162458993,"f_cagr_p_r_fs_ssc":9241,"f_cagr_p_r_fs_ssrp":0.9630952380952381},"fp":{"stockId":3000000014571,"type":"fp","f_p_r_fys":0.058671639649978236,"f_p_r_m1":-0.09802004399902231,"f_p_r_m3":-0.019138755980861122,"f_p_r_m6":0.028714803456927562,"f_p_r_y1":0.578272027373822,"f_cagr_p_r_fs":-0.1070590556195915,"f_p_r_d1":0.002183008913952955,"f_p_r_y2":0.5003049400284596,"f_p_r_y3":-0.21506062539885173,"last_data_date":"2026-06-25T16:00:00.000Z","f_i_d":"2021-12-22T16:00:00.000Z"},"ff":{"stockId":3000000014571,"type":"ff","f_m_f":376612,"f_m_f_r":0.012,"f_c_f":62768,"f_c_f_r":0.002,"f_m_a_c_f":439380,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014571,"type":"f_nlacan","f_nv_d":"2026-06-25T16:00:00.000Z","f_nv":0.738,"f_nv_cr":-0.06238089188159068},"f_as":{"stockId":3000000014571,"type":"f_as","f_tas":60170333.5696,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000580007,"stockCode":"580007","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2010-05-23T16:00:00.000Z","setUpScale":434010000,"market":"a","tickerId":580007,"custody":"中国工商银行股份有限公司","name":"东吴安享量化灵活配置混合型证券投资基金","shortName":"东吴安享量化混合(580007)","fundSecondLevel":"hybrid","__csrcFundId":2960,"fundStatus":"normal","lastUpdated":"2026-05-01T08:43:26.123Z","masterFundFlag":1,"inceptionDate":"2010-06-28T16:00:00.000Z","fundCollectionId":4000050410000,"currency":"CNY","masterFundShortName":"东吴安享量化混合","pinyin":"dwaxlhlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000580007,"stockId":300750,"holdings":15300,"marketCap":6146010,"netValueRatio":0.0794,"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":3000000580007,"stockId":300274,"holdings":34900,"marketCap":5261524,"netValueRatio":0.068,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000580007,"stockId":300763,"holdings":46700,"marketCap":4665330,"netValueRatio":0.0603,"quarterlyChange":0.3989637305699498,"stock":{"stockCode":"300763","exchange":"sz","stockType":"company","tickerId":300763,"name":"锦浪科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000580007,"stockId":2709,"holdings":100700,"marketCap":4632200,"netValueRatio":0.0599,"quarterlyChange":-0.006009224208060049,"stock":{"stockCode":"002709","exchange":"sz","stockType":"company","tickerId":2709,"name":"天赐材料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000580007,"stockId":301358,"holdings":61000,"marketCap":4610380,"netValueRatio":0.0596,"quarterlyChange":0.16888339004021113,"stock":{"name":"湖南裕能","exchange":"sz","stockType":"company","stockCode":"301358","tickerId":301358}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000580007,"stockId":2460,"holdings":57300,"marketCap":4491174,"netValueRatio":0.058,"quarterlyChange":0.2463030688503729,"stock":{"stockCode":"002460","exchange":"sz","stockType":"company","tickerId":2460,"name":"赣锋锂业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000580007,"stockId":300390,"holdings":75100,"marketCap":4393350,"netValueRatio":0.0568,"quarterlyChange":0.07123237502288982,"stock":{"stockCode":"300390","exchange":"sz","stockType":"company","tickerId":300390,"name":"天华新能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000580007,"stockId":2812,"holdings":64400,"marketCap":4365032,"netValueRatio":0.0564,"quarterlyChange":0.19668079096045243,"stock":{"stockCode":"002812","exchange":"sz","stockType":"company","tickerId":2812,"name":"恩捷股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000580007,"stockId":300014,"holdings":65200,"marketCap":4057396,"netValueRatio":0.0524,"quarterlyChange":-0.05368004866180032,"stock":{"stockCode":"300014","exchange":"sz","stockType":"company","tickerId":300014,"name":"亿纬锂能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000580007,"stockId":1203,"holdings":97000,"marketCap":3873210,"netValueRatio":0.0501,"quarterlyChange":0.30277324632952696,"stock":{"stockCode":"001203","tickerId":1203,"exchange":"sz","stockType":"company","name":"大中矿业"}}],"bondHoldings":[{"_id":"69e8fd041398d79843004cef","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000580007,"stockCode":"102317","stockName":"国债2519","holdings":2000,"marketCap":201510,"netValueRatio":0.0026,"lastUpdated":"2026-04-22T16:53:24.582Z"}]},"netValueList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.738},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7871},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7904},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7617},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7991},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7666},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7767},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7701},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7601},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7451},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.738},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7351},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7548},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7172},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7365},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7591},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7803},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7796},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7767},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.776},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.8061},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.816},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.8182},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.8149},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.837},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.8327},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.8514},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.8244},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.8323},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.8274},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.8248},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.8494},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.8596},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.8736},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.8697},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.8906},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.9166},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.8924},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.88},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.8202},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.8332},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.8309},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.783},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.8001},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.8036},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7973},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.8017},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.8028},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7754},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7931},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7757},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7562},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7283},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7226},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.707},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7068},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7209},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7279},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7382},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7683},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7747},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7524},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7473},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7422},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7339},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7421},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7188},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7409},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7461},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7685},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7768},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7805},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7831},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7786},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7702},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7717},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7685},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7523},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7565},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7821},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7844},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7769},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7756},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7623},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7443},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7528},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7237},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7146},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7174},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7037},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6921},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7234},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7167},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.693},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7026},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7191},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7347},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7274},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7329},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7458},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7235},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7318},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7033},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7163},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7001},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7045},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7048},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7111},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7018},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6978},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7144},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7172},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7121},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6971},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.703},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6972},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7174},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6896},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6968},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6882},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6753},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.656},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6494},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6678},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6366},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6495},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6634},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6606},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6673},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6635},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6679},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6541},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6509},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6478},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6603},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6689},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6665},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6528},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6532},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6464},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6297},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6481},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6972},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6984},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.691},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7102},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6982},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7182},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6897},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6981},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7057},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7062},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.704},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6914},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6818},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6961},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6928},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7064},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7151},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6909},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6944},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6736},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6482},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6544},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6614},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6399},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6298},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6646},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.659},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6404},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.663},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6754},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7131},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7143},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7034},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6779},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.7006},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6936},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6805},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6703},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6558},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6635},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6643},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6556},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6509},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.637},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6399},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6157},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6114},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6172},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6147},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5842},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6144},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6135},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6404},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6321},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.6209},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5988},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5897},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5936},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5751},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5616},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5746},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5721},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5654},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.548},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5332},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5384},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.525},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.513},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5004},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4948},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5002},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4947},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4919},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4884},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4893},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4928},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.493},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4859},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4824},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4856},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4788},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4811},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4825},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4826},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4818},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4797},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4766},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4697},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4638},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4673},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.467},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4706},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4621},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4642},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4652},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4634},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4708},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.474},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4706},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4676},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4731},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.464},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4532},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4538},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4599},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4606},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4537},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4563},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4527},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4594},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.459},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4548},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4594},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4613},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4654},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4578},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4548},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4564},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4635},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4553},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4581},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4622},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.469},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4692},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.471},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4697},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4642},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4649},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4604},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4711},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4721},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4753},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4699},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4754},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4741},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4783},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.467},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4603},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4606},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4646},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4608},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4677},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4588},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4669},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4603},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4637},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4683},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4757},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4807},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4758},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4717},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4551},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4502},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4643},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5064},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5237},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5204},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5231},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5222},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5237},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.52},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.52},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5329},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5279},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5449},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5452},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5489},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5514},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5527},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5382},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5476},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5423},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5509},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5497},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5485},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5346},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5286},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.529},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5338},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5599},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5751},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5734},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5746},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5901},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5742},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.578},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5568},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5607},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5573},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5521},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5577},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5452},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5465},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5493},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5329},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5093},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5072},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5171},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5048},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5115},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5151},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5071},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4961},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4937},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4952},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5024},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4782},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4805},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4813},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4737},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4722},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4675},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4659},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4782},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4936},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4995},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4998},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5058},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5022},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5073},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4936},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5001},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5049},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5072},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5069},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5013},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5092},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5224},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5153},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5228},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5235},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5229},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5175},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5196},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5301},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.53},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5256},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5177},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5268},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5134},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5287},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5234},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.537},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5351},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5365},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5183},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5255},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5438},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5599},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5604},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5673},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5479},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5465},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5486},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.55},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5347},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5206},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5304},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.535},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5349},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5378},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5384},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5267},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5393},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5362},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5273},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5256},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.499},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5055},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5148},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5316},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5222},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5431},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5366},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5802},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5397},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.495},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4682},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4631},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4574},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4467},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.453},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4531},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4547},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4499},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4537},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4534},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4456},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4442},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4483},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4556},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4566},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.459},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4519},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4614},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4506},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4469},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4468},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4518},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.454},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4528},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4546},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4531},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4548},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4557},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4573},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4562},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4617},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4569},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4604},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4616},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.464},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4649},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4572},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4707},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4805},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4836},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4754},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4779},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4853},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4837},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4837},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4892},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5041},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.505},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5004},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4996},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.5065},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4977},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.498},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4957},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4914},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4901},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4774},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4777},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4782},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4786},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4786},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4894},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014571,"lxr_nv_fc":0.4921}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48846,"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"}}