window.pageData = {"fund":{"_id":3000000017303,"stockCode":"017303","shortName":"华安景气领航混合A","masterFundShortName":"华安景气领航混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17303,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050040000,"name":"华安景气领航混合型证券投资基金","followedNum":1,"inceptionDate":"2023-04-26T16:00:00.000Z","setUpDate":"2023-04-26T16:00:00.000Z","setUpAssetScale":3601940739.22,"setUpShares":3601940739.22,"pinyin":"hajqlhhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"胡宜斌","stockType":"fund_manager","stockCode":"db20393399","exchange":"fm","tickerId":82502150710}],"hotMetrics":{"fss":{"stockId":3000000017303,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.10279999999999999,"f_ind_h_s_r":0.8972,"f_h_a":9849,"f_h_s_a":104055,"f_ind_h_s_r_c_hy":0.0938,"f_ins_h_s_r_c_hy":-0.09380000000000001,"f_ind_h_s_r_c_1y":0.021200000000000108,"f_ins_h_s_r_c_1y":-0.02120000000000001,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000017303,"type":"fpr","f_p_r_fys_ssc":8972,"f_p_r_fys_ssrp":0.789989967673615,"f_p_r_m1_ssc":9303,"f_p_r_m1_ssrp":0.7545689099118469,"f_p_r_m3_ssc":9159,"f_p_r_m3_ssrp":0.5884472592269054,"f_p_r_m6_ssc":8912,"f_p_r_m6_ssrp":0.7772416114914151,"f_p_r_y1_ssc":8420,"f_p_r_y1_ssrp":0.4483905451953914,"f_cagr_p_r_fs_ssc":9277,"f_cagr_p_r_fs_ssrp":0.3695558430357913,"f_p_r_y2_ssc":7804,"f_p_r_y2_ssrp":0.36550044854543123,"f_p_r_y3_ssc":7016,"f_p_r_y3_ssrp":0.44176764076977904},"fp":{"stockId":3000000017303,"type":"fp","f_cagr_p_r_fs":0.08605468230329683,"f_p_r_d1":-0.009102232442272706,"f_p_r_m1":-0.03759454248850658,"f_p_r_m3":0.023096326659309607,"f_p_r_m6":-0.031779186870571685,"f_p_r_fys":-0.041361991284438515,"f_p_r_y1":0.3010224538893329,"last_data_date":"2026-06-23T16:00:00.000Z","f_p_r_y2":0.6187328510850567,"f_p_r_y3":0.27658109570177936,"f_i_d":"2023-04-26T16:00:00.000Z"},"ff":{"stockId":3000000017303,"type":"ff","f_m_f":21754461,"f_m_f_r":0.012,"f_c_f":3625743,"f_c_f_r":0.002,"f_m_a_c_f":25380204,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017303,"type":"f_nlacan","f_nv_d":"2026-06-23T16:00:00.000Z","f_nv":1.2979,"f_nv_cr":-0.010897729004724854},"f_as":{"stockId":3000000017303,"type":"f_as","f_tas":938591883.75,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017304,"name":"华安景气领航混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"017304","tickerId":17304,"shortName":"华安景气领航混合C","currency":"CNY","__csrcFundId":12484,"exchange":"jj","lastUpdated":"2025-01-04T00:32:21.868Z","fundCollectionId":4000050040000,"inceptionDate":"2023-04-26T16:00:00.000Z","setUpDate":"2023-04-26T16:00:00.000Z","setUpAssetScale":1851193317.12,"setUpShares":1851193317.12,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hajqlhhhxzqtzjj","followedNum":0}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017303,"stockId":1000000000009988,"holdings":936800,"marketCap":98430559,"netValueRatio":0.0488,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017303,"stockId":1,"holdings":8300900,"marketCap":91973972,"netValueRatio":0.0456,"quarterlyChange":-0.028921998247151026,"stock":{"stockCode":"000001","exchange":"sz","stockType":"company","tickerId":1,"name":"平安银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017303,"stockId":600754,"holdings":3152072,"marketCap":84696174,"netValueRatio":0.042,"quarterlyChange":0.06331618519984183,"stock":{"stockCode":"600754","exchange":"sh","stockType":"company","tickerId":600754,"name":"锦江酒店"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017303,"stockId":300502,"holdings":183429,"marketCap":81229698,"netValueRatio":0.0403,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017303,"stockId":300308,"holdings":142600,"marketCap":81197866,"netValueRatio":0.0403,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017303,"stockId":1000000000002423,"holdings":2365500,"marketCap":79158630,"netValueRatio":0.0392,"quarterlyChange":-0.08674698795180746,"stock":{"exchange":"hk","stockType":"company","stockCode":"02423","tickerId":2423,"name":"贝壳-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017303,"stockId":601229,"holdings":7473700,"marketCap":74064367,"netValueRatio":0.0367,"quarterlyChange":-0.01881188118811883,"stock":{"stockCode":"601229","exchange":"sh","stockType":"company","tickerId":601229,"name":"上海银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017303,"stockId":1000000000000700,"holdings":164900,"marketCap":70469652,"netValueRatio":0.0349,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017303,"stockId":1979,"holdings":7711374,"marketCap":64852655,"netValueRatio":0.0321,"quarterlyChange":-0.026620370370370683,"stock":{"stockCode":"001979","exchange":"sz","stockType":"company","tickerId":1979,"name":"招商蛇口"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017303,"stockId":600258,"holdings":4179000,"marketCap":62601420,"netValueRatio":0.031,"quarterlyChange":-0.10567164179104549,"stock":{"stockCode":"600258","exchange":"sh","stockType":"company","tickerId":600258,"name":"首旅酒店"}}],"lastFsMetrics":{"latestTurnoverRate":5.789763592254567,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-23T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.2979},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3122},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3361},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3335},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3448},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3462},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3405},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.326},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3046},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3081},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3104},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.2994},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3246},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3399},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3495},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3499},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3422},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.34},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.354},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3397},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3565},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3624},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3486},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3363},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3677},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3594},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.352},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3654},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3882},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4069},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3993},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3986},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3802},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3779},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.373},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3492},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3491},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3218},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3264},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3264},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3353},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3366},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3439},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3423},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3371},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3334},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3151},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3137},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.302},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3014},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.2877},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.2982},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.25},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.2579},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.261},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.281},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.25},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.2611},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.2685},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.2693},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.2889},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.2686},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.2468},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.2981},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.2995},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.326},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3269},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3302},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3213},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3245},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3312},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3252},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3051},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3262},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3131},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3143},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3331},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3535},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3674},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3688},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3906},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3774},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3965},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4151},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4245},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.431},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4416},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4217},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4367},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4335},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4156},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3966},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4402},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4578},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4416},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.429},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4276},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4387},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4426},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4456},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4404},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4304},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.422},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4208},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4216},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4162},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4197},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3995},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3922},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4014},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3982},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3854},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3539},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3556},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3415},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3508},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3478},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3405},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3368},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3403},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3251},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3119},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3204},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.2994},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3153},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.323},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3193},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3314},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.321},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3411},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3345},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.321},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3206},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.327},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3353},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3184},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3093},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3048},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.306},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.2981},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.2957},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3232},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3334},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3329},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3459},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3493},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3742},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3576},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.364},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3701},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3663},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.379},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.348},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3517},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3783},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3871},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4084},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4303},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4169},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4223},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4033},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3734},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3884},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3931},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3682},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3464},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3933},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3954},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3638},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4166},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4237},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4679},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4515},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4337},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4025},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4307},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4187},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.396},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4016},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3853},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3991},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.4018},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3779},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3542},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3459},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3434},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3056},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.2996},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3057},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3008},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.2689},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3176},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3337},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.351},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3333},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.33},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.2837},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.2986},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.3063},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.289},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.2245},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.2385},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.2311},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.2298},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.2104},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.1893},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.194},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.1727},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.1541},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.1457},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.1617},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.1731},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.1651},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.1521},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.1397},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.1525},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.1564},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.172},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.1435},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.133},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.1209},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.1026},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.1073},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.1041},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.1007},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.1009},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.0749},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.076},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.062},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.0491},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.0445},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.0485},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.057},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.0319},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.0411},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.0352},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.0128},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.0276},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.0264},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.011},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.0054},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.0112},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9976},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9752},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.956},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9728},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9847},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9767},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9875},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9734},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9843},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9851},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9856},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9802},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9575},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9691},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9539},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9334},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9284},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9487},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9284},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9374},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9373},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9387},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9436},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9527},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9489},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9339},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.927},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9233},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9383},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9346},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9353},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.93},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.941},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9473},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9627},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9489},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9401},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9308},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9349},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9399},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9454},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9301},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9231},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9108},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9132},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.911},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9241},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9319},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9181},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9045},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.8849},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.859},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.8415},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9576},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9692},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9657},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9612},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9756},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9897},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9822},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9788},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9963},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9899},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.0198},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.0359},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.0467},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.0307},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.0368},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.0214},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.0347},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.044},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.0342},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.0437},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.0461},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.0123},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9967},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9853},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9749},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.0122},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.0185},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.0073},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.029},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":1.0306},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9961},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9972},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9724},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9808},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.978},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9555},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9638},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9523},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9663},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9531},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9469},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9332},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.927},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9397},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9277},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9432},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9452},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.938},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9281},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9156},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9141},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9233},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9057},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9048},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9169},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9149},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9215},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9081},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9089},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9194},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9375},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.954},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9561},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9591},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9548},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9567},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9461},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.961},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.955},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9509},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9423},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9469},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9573},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9732},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9588},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9575},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9564},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9525},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9513},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9457},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9618},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.964},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9522},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9384},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9449},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9148},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9182},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9158},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9388},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9407},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9265},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9073},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9212},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9448},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9624},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9582},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9732},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.968},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9735},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9482},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.947},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9215},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9115},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9274},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9247},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9306},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9334},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.926},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9197},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9334},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9247},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9239},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9221},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.8741},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.8734},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.8791},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9041},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.8967},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9129},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9068},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9557},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.9365},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.8641},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.8153},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7801},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7777},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7515},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7571},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7535},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7407},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7425},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7439},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7487},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7478},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.753},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.764},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7714},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.766},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.767},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7618},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7754},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7636},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7543},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7568},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7585},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7564},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7586},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7623},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7638},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7682},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7663},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7645},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7655},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7776},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7779},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7772},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7761},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7764},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7762},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7632},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7718},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7826},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7903},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7671},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7757},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7766},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7695},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7737},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7833},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.8034},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7995},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.8053},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.8066},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.8126},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.8076},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.8172},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.8117},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7961},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7932},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7748},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7835},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7795},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7867},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.786},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7982},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.792},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7921},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.7899},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017303,"lxr_nv_fc":0.8042}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48812,"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"}}