window.pageData = {"fund":{"_id":3000000022734,"name":"申万菱信新动力混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022734","tickerId":22734,"shortName":"申万菱信新动力混合C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-12-01T16:00:00.000Z","pinyin":"swlxxdlhhxzqtzjj","fundCollectionId":4000050340000,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50340000","tickerId":50340000,"name":"申万菱信基金管理有限公司"},"managers":[{"name":"龚霄","stockType":"fund_manager","stockCode":"j101019579","exchange":"fm","tickerId":724241730}],"hotMetrics":{"fss":{"stockId":3000000022734,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.9969,"f_ind_h_s_r":0.0031,"f_h_a":162,"f_ind_h_s_r_c_hy":-0.9969,"f_ins_h_s_r_c_hy":0.9969},"fpr":{"stockId":3000000022734,"type":"fpr","f_p_r_fys_ssc":8937,"f_p_r_fys_ssrp":0.8264324082363473,"f_p_r_m1_ssc":9352,"f_p_r_m1_ssrp":0.6468826863437066,"f_p_r_m3_ssc":9165,"f_p_r_m3_ssrp":0.8295504146660847,"f_cagr_p_r_fs_ssc":9311,"f_cagr_p_r_fs_ssrp":0.9286788399570355,"f_p_r_m6_ssc":8939,"f_p_r_m6_ssrp":0.8016334750503469,"f_p_r_y1_ssc":8425,"f_p_r_y1_ssrp":0.936965811965812},"fp":{"stockId":3000000022734,"type":"fp","f_p_r_d1":-0.005785123966942196,"f_cagr_p_r_fs":-0.06911547099472193,"f_p_r_fys":-0.06805614632071455,"f_p_r_m1":-0.005221339387060375,"f_p_r_m3":-0.08153426954516896,"last_data_date":"2026-07-09T16:00:00.000Z","f_p_r_m6":-0.09143686502177062,"f_p_r_y1":-0.08134171907756782,"f_i_d":"2024-12-01T16:00:00.000Z"},"ff":{"stockId":3000000022734,"type":"ff","f_m_f":9371231,"f_m_f_r":0.012,"f_c_f":1561871,"f_c_f_r":0.002,"f_m_a_c_f":10933102,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-03-04T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-16T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000022734,"type":"f_nlacan","f_nv_d":"2026-07-09T16:00:00.000Z","f_nv":0.4382,"f_nv_cr":-0.02622222222222237},"f_as":{"stockId":3000000022734,"type":"f_as","f_tas":162095733.7954,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000310328,"stockCode":"310328","stockType":"fund","areaCode":"cn","followedNum":10,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2005-09-20T16:00:00.000Z","setUpScale":669540000,"market":"a","tickerId":310328,"custody":"中国工商银行股份有限公司","name":"申万菱信新动力混合型证券投资基金","shortName":"申万菱信新动力混合(310328)","fundSecondLevel":"hybrid","__csrcFundId":305,"fundStatus":"normal","lastUpdated":"2026-05-01T07:12:13.611Z","masterFundFlag":1,"inceptionDate":"2005-11-09T16:00:00.000Z","fundCollectionId":4000050340000,"currency":"CNY","masterFundShortName":"申万菱信新动力混合","pinyin":"swlxxdlhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000310328,"stockId":600941,"holdings":488000,"marketCap":45769520,"netValueRatio":0.0785,"quarterlyChange":-0.07184562097971203,"stock":{"stockCode":"600941","tickerId":600941,"exchange":"sh","stockType":"company","name":"中国移动"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000310328,"stockId":975,"holdings":1277800,"marketCap":37925104,"netValueRatio":0.0651,"quarterlyChange":0.2198931360460339,"stock":{"stockCode":"000975","exchange":"sz","stockType":"company","tickerId":975,"name":"山金国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000310328,"stockId":506,"holdings":2179300,"marketCap":36960928,"netValueRatio":0.0634,"quarterlyChange":0.2986217457886675,"stock":{"stockCode":"000506","exchange":"sz","stockType":"company","tickerId":506,"name":"招金黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000310328,"stockId":600988,"holdings":817300,"marketCap":35266495,"netValueRatio":0.0605,"quarterlyChange":0.38124199743918097,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000310328,"stockId":951,"holdings":1472000,"marketCap":32752000,"netValueRatio":0.0562,"quarterlyChange":0.31656804733727895,"stock":{"stockCode":"000951","exchange":"sz","stockType":"company","tickerId":951,"name":"中国重汽"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000310328,"stockId":601988,"holdings":5276400,"marketCap":30972468,"netValueRatio":0.0531,"quarterlyChange":0.02443280977312412,"stock":{"stockCode":"601988","exchange":"sh","stockType":"company","tickerId":601988,"name":"中国银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000310328,"stockId":601939,"holdings":3196600,"marketCap":30847190,"netValueRatio":0.0529,"quarterlyChange":0.039870689655172376,"stock":{"stockCode":"601939","exchange":"sh","stockType":"company","tickerId":601939,"name":"建设银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000310328,"stockId":2488,"holdings":2661000,"marketCap":29483880,"netValueRatio":0.0506,"quarterlyChange":0.2605233219567682,"stock":{"stockCode":"002488","exchange":"sz","stockType":"company","tickerId":2488,"name":"金固股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000310328,"stockId":600900,"holdings":1087700,"marketCap":29411408,"netValueRatio":0.0504,"quarterlyChange":0.002433075036404553,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000310328,"stockId":603,"holdings":754300,"marketCap":29266840,"netValueRatio":0.0502,"quarterlyChange":0.2532299741602062,"stock":{"stockCode":"000603","exchange":"sz","stockType":"company","tickerId":603,"name":"盛达资源"}}],"bondHoldings":[{"_id":"69e8fc9c1398d79843004933","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000310328,"stockCode":"019792","stockName":"25国债19","holdings":275000,"marketCap":27707673,"netValueRatio":0.0475,"lastUpdated":"2026-04-22T16:51:40.442Z"}]},"netValueList":[{"date":"2026-07-09T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4382},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.45},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4357},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4381},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4421},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4477},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4704},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4717},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4673},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4629},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4693},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4582},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4535},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4655},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.46},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.457},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4482},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4484},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4399},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4408},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4405},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4481},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4411},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4473},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4575},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4555},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.452},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4448},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4516},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4582},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4645},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4794},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.473},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4646},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4602},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.47},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4672},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4615},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4668},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4749},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4882},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4858},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4828},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4841},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4832},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4773},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4666},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4642},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4597},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.464},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4662},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4673},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4774},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4794},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4796},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.476},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4774},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.472},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4738},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.477},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4771},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4809},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4837},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.466},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4678},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4701},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4752},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4646},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.465},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.459},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.455},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4606},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4549},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4468},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.464},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4677},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4806},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4796},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.48},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4905},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4966},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.5008},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.5019},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4934},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4962},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4961},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4987},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.5066},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.5295},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.5153},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.5055},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.5079},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.5037},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.487},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.5},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.5017},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4948},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4966},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4893},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4914},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.5082},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.5079},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.5018},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.539},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.567},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.5658},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.5438},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.5401},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.52},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.5095},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.5117},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4982},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4971},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4935},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4935},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4871},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4815},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4821},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4823},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4773},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.482},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4841},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.476},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4702},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4689},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4674},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4724},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4643},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4655},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4649},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4637},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4581},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.456},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4618},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4521},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4628},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4666},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4661},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.466},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4643},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4725},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4687},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4647},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4643},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4688},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4669},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4646},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4518},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4497},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4519},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4435},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4451},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4696},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4778},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4718},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4836},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4917},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.5022},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4835},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4903},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4934},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4958},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4891},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.481},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4737},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4839},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4844},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4923},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4897},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4786},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4851},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4782},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4713},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4671},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4698},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4652},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4652},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4846},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4893},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4809},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4966},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.498},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.5108},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.5014},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4982},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4902},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4963},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4895},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4763},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4677},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4681},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4677},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4764},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4658},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4659},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4693},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4634},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4568},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4555},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4578},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4616},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4503},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4808},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4785},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.494},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4782},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4695},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4676},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4773},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4842},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4719},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4697},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.467},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4671},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4722},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4685},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4608},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4628},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4552},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4519},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4512},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4517},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4528},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4489},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.446},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4473},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.455},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4606},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4635},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4611},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4632},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4634},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4655},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4655},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4674},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4684},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4703},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4736},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4765},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4787},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.477},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.477},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4855},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4847},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4854},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.485},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4849},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4838},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4882},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4788},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.475},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4788},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4805},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4779},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4765},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.477},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4787},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4848},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4849},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.488},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4984},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4993},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4931},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4927},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.49},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4914},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4995},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.5088},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4975},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4858},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4842},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4872},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.486},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4894},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4908},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4927},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4917},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4946},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4917},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4893},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4895},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4874},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4863},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4795},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4811},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4765},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4794},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4761},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4732},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4791},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4757},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4744},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4765},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4694},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4773},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4754},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4691},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4674},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4678},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4635},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4595},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4534},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.451},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.449},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4469},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4466},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4704},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4762},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4746},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4784},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4752},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4763},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4731},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4749},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4753},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4745},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4854},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4844},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4825},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4816},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4847},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4817},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4809},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4827},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4812},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.484},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4833},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4847},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4815},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4816},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4819},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4906},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4896},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4854},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4888},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4873},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4851},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4853},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4786},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4825},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4852},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4833},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4852},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.48},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4802},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4786},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4758},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4738},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4766},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4757},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4701},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4698},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4749},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4723},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4714},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4693},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4674},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4704},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4596},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4621},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4673},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.47},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4716},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4694},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4704},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4768},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4886},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4939},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4927},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4908},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4924},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4934},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4885},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4901},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4919},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4939},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4914},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4932},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4959},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.5023},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.5006},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.5004},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4988},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4976},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4917},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.491},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4928},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000022734,"lxr_nv_fc":0.4916}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48916,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}