window.pageData = {"fund":{"_id":3000000005287,"stockCode":"005287","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-01-11T16:00:00.000Z","setUpScale":39773200,"market":"a","tickerId":5287,"custody":"中国工商银行股份有限公司","name":"海富通创业板综指增强型发起式证券投资基金","shortName":"海富通创业板增强C","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-04-07T16:00:00.000Z","fundCollectionId":4000050250000,"currency":"CNY","masterFundShortName":"海富通创业板增强","pinyin":"hftcybzzzqxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50250000","tickerId":50250000,"name":"海富通基金管理有限公司"},"managers":[{"name":"杜晓海","stockType":"fund_manager","stockCode":"8801411712","exchange":"fm","tickerId":42408161720}],"hotMetrics":{"fss":{"stockId":3000000005287,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1161,"f_ins_h_s_r_c_hy":-0.2414,"f_ins_h_s_r_c_1y":0.030899999999999997,"f_ind_h_s_r":0.8839,"f_ind_h_s_r_c_hy":0.24140000000000006,"f_ind_h_s_r_c_1y":-0.03090000000000004,"f_h_a":1278,"f_h_s_a":20970,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005287,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.14321653189577718,"f_p_r_m1_ssc":5755,"f_p_r_m1_ssrp":0.23131734445603058,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.14003206841261356,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.23039123039123038,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.1864930478922975,"f_p_r_y2_ssc":3471,"f_p_r_y2_ssrp":0.22853025936599425,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.2241742796907941,"f_p_r_y5_ssc":1737,"f_p_r_y5_ssrp":0.3254608294930876,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.399656652360515},"fp":{"stockId":3000000005287,"type":"fp","f_p_r_fys":0.13840892728581777,"f_p_r_m1":0.10971401836364736,"f_p_r_m3":0.052295918367347705,"f_p_r_m6":0.1350041871037213,"f_p_r_y1":0.6495696774754416,"f_p_r_y3":0.48791555924942287,"f_cagr_p_r_fs":0.1150109270966273,"f_p_r_y5":0.3021783649873453,"f_p_r_d1":0.0007920164739427804,"f_p_r_y2":0.8486944660950877,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000005287,"type":"ff","f_m_f":3136552,"f_m_f_r":0.012,"f_c_f":522758,"f_c_f_r":0.002,"f_m_a_c_f":3659310,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005287,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.8975,"f_nv_cr":-0.0109460516028147},"f_as":{"stockId":3000000005287,"type":"f_as","f_tas":41848467.547199994,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005288,"stockCode":"005288","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-01-11T16:00:00.000Z","setUpScale":39773200,"market":"a","tickerId":5288,"custody":"中国工商银行股份有限公司","name":"海富通创业板综指增强型发起式证券投资基金","shortName":"海富通创业板增强A","fundSecondLevel":"company","__csrcFundId":5235,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:56.443Z","inceptionDate":"2018-04-07T16:00:00.000Z","fundCollectionId":4000050250000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hftcybzzzqxfqszqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005287,"stockId":300750,"holdings":15880,"marketCap":6378996,"netValueRatio":0.0993,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005287,"stockId":300308,"holdings":6164,"marketCap":3509843,"netValueRatio":0.0546,"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":3000000005287,"stockId":300502,"holdings":6267,"marketCap":2775278,"netValueRatio":0.0432,"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":3000000005287,"stockId":300476,"holdings":5675,"marketCap":1424425,"netValueRatio":0.0222,"quarterlyChange":-0.1271993879963833,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005287,"stockId":300274,"holdings":8160,"marketCap":1230201,"netValueRatio":0.0191,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005287,"stockId":300033,"holdings":3010,"marketCap":898485,"netValueRatio":0.014,"quarterlyChange":-0.07349928611335221,"stock":{"stockCode":"300033","exchange":"sz","stockType":"company","tickerId":300033,"name":"同花顺"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005287,"stockId":300014,"holdings":14422,"marketCap":897481,"netValueRatio":0.014,"quarterlyChange":-0.05368004866180032,"stock":{"stockCode":"300014","exchange":"sz","stockType":"company","tickerId":300014,"name":"亿纬锂能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005287,"stockId":300433,"holdings":30700,"marketCap":858986,"netValueRatio":0.0134,"quarterlyChange":-0.0756524611826892,"stock":{"stockCode":"300433","exchange":"sz","stockType":"company","tickerId":300433,"name":"蓝思科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005287,"stockId":300760,"holdings":5076,"marketCap":835814,"netValueRatio":0.013,"quarterlyChange":-0.13541611971646128,"stock":{"stockCode":"300760","exchange":"sz","stockType":"company","tickerId":300760,"name":"迈瑞医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005287,"stockId":300059,"holdings":37604,"marketCap":710339,"netValueRatio":0.0111,"quarterlyChange":-0.18507333908541834,"stock":{"stockCode":"300059","exchange":"sz","stockType":"company","tickerId":300059,"name":"东方财富"}}],"bondHoldings":[{"_id":"69e8f9431398d79843000567","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005287,"stockCode":"019785","stockName":"25国债13","holdings":32000,"marketCap":3230430,"netValueRatio":0.0503,"lastUpdated":"2026-04-22T16:37:23.084Z"},{"_id":"69e8f9431398d79843000568","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005287,"stockCode":"019773","stockName":"25国债08","holdings":1000,"marketCap":101327,"netValueRatio":0.0016,"lastUpdated":"2026-04-22T16:37:23.087Z"}],"lastFsMetrics":{"latestTurnoverRate":7.867401105983867,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.8975},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.9185},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.9402},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.9138},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.9095},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.9058},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.887},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.8441},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.8599},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.8279},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.8225},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7753},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7894},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7063},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6944},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7126},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.744},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7084},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7349},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.735},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7154},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7384},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7099},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6829},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7541},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7577},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7869},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7621},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7979},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7819},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7904},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.8079},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7918},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7492},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7627},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7473},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.718},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7347},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7804},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7955},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.806},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.8059},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7857},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7713},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7899},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.774},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7825},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7819},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7417},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.744},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7678},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7653},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7334},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.773},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.764},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7761},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7852},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7812},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.8032},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.788},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7764},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.764},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7874},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7872},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7887},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7797},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7681},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7878},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7522},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7292},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7332},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7314},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7121},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6668},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6774},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6701},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6773},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6817},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6734},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6584},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6556},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6339},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.62},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6386},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6034},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6298},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.65},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6376},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6573},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6589},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6568},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6339},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6131},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6063},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.621},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6339},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6165},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6062},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.607},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.5929},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.5706},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.5563},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6128},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6263},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6302},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6458},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6501},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6782},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6525},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6584},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6693},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6772},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6877},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6659},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6537},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6815},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6757},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6904},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.7213},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6944},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6939},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6718},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6368},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6358},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6449},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6062},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.5812},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.625},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6303},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.5932},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6357},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6523},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6958},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6836},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6763},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6503},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6782},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6643},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6349},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6459},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6363},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.641},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6638},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6413},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6241},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6131},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.6247},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.5777},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.5706},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.599},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.591},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.5205},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.5526},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.5574},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.5912},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.5742},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.5504},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.5253},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.5486},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.5515},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.5246},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.4985},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.5017},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.492},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.4892},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.463},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.4314},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.4489},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.4284},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.4187},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.394},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.397},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.4031},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.3907},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.3805},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.3697},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.3662},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.3835},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.4012},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.3905},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.3827},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.3781},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.3638},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.3689},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.362},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.3482},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.3458},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.3305},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.3258},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.3211},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.3186},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.311},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.3079},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.3049},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.285},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2902},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2988},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2811},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2922},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2914},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2727},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2675},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2767},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2519},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2228},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2125},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2196},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.234},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.233},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2315},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2217},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2408},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2374},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2263},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2386},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2255},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2282},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2182},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2055},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.197},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2106},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1917},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1933},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1965},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1953},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2083},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2193},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2192},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.208},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2042},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2012},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2187},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2152},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2169},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1947},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2059},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1875},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1804},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1567},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1452},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1426},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1538},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1503},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1559},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1406},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1419},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1204},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1183},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1165},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1328},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.132},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1211},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1091},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0829},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0638},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0416},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2046},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2268},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2228},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2194},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2299},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2404},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2412},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2382},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2435},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2519},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2744},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.279},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2863},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2778},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2783},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2491},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2641},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2646},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2636},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2626},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2736},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2454},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2426},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2375},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2235},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.268},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2726},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2596},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2673},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2686},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2492},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2421},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2176},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2416},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2306},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2139},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2264},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2113},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2191},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2077},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1893},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1615},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1576},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1793},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1598},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1613},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1695},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1655},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1456},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1381},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1303},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1439},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0932},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0908},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1137},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1097},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1169},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0996},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.099},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1294},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.161},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1936},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1978},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.196},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.184},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1968},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1838},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.214},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2082},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1999},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1973},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2163},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2258},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2466},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2321},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.223},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2153},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2197},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2039},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1932},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.212},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2132},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.191},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1669},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1779},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1524},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1658},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1526},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1968},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2009},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1802},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1498},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1802},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.208},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2445},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2391},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2464},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2148},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2208},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1943},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.2016},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1649},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1369},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1608},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1572},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1667},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1905},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1891},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1682},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1776},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1857},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.177},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1594},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1007},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1023},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1216},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.154},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1257},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1721},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.171},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.3101},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.1621},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0343},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9756},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.946},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9386},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9054},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9075},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9134},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9107},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9096},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9142},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9187},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9116},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9065},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9063},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9235},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.919},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9224},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9132},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9313},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9138},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9054},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.905},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9115},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9118},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9122},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9163},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9202},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9301},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9301},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9266},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9225},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9322},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9248},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.926},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9316},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9358},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9344},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9206},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9433},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9634},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9696},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.945},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9518},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9593},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9505},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9579},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9687},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9948},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.995},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9972},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.992},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0038},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0102},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0136},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9985},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0013},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9792},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9904},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9859},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":0.9926},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0021},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0118},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0064},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0066},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0052},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0201},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0021},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.015},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0348},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0372},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0497},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0597},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0511},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0444},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0345},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0315},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0314},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0267},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0397},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0479},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0608},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.052},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0472},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0471},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0494},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0473},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0588},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0485},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0623},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0764},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0742},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0821},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0753},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0702},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.07},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0787},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0776},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0821},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0903},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0766},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0903},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0889},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0692},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005287,"lxr_nv_fc":1.0727}],"indexCandlestickList":[{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48240,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}