window.pageData = {"fund":{"_id":3000000010180,"stockCode":"010180","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10180,"masterFundFlag":1,"status":"normal","name":"华夏科技龙头两年持有期混合型证券投资基金","exchange":"jj","inceptionDate":"2020-10-25T16:00:00.000Z","shortName":"华夏科技龙头两年持有混合","followedNum":2,"fundCollectionId":4000050030000,"currency":"CNY","masterFundShortName":"华夏科技龙头两年持有混合","setUpDate":"2020-10-25T16:00:00.000Z","setUpAssetScale":2664785236.3,"setUpShares":2664785236.3,"pinyin":"hxkjltlncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"张景松","stockType":"fund_manager","stockCode":"db20839859","exchange":"fm","tickerId":261019223250}],"hotMetrics":{"fss":{"stockId":3000000010180,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0009,"f_ins_h_s_r_c_hy":0.00009999999999999994,"f_ins_h_s_r_c_1y":0.00009999999999999994,"f_ind_h_s_r":0.9991,"f_ind_h_s_r_c_hy":-0.00009999999999998899,"f_ind_h_s_r_c_1y":-0.00009999999999998899,"f_h_a":13857,"f_h_s_a":112417,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010180,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.11890210023335926,"f_p_r_m1_ssc":9202,"f_p_r_m1_ssrp":0.16139550048907728,"f_p_r_m3_ssc":9069,"f_p_r_m3_ssrp":0.2917953242170269,"f_p_r_m6_ssc":8762,"f_p_r_m6_ssrp":0.16048396301792034,"f_p_r_y1_ssc":8337,"f_p_r_y1_ssrp":0.16050863723608444,"f_p_r_y2_ssc":7725,"f_p_r_y2_ssrp":0.0912739513205593,"f_p_r_y3_ssc":6907,"f_p_r_y3_ssrp":0.18042282073559224,"f_cagr_p_r_fs_ssc":9138,"f_cagr_p_r_fs_ssrp":0.7709313779139761,"f_p_r_y5_ssc":4299,"f_p_r_y5_ssrp":0.6751977664029781},"fp":{"stockId":3000000010180,"type":"fp","f_p_r_fys":0.2193842645381976,"f_p_r_m1":0.1543609671848012,"f_p_r_m3":0.04037357719622481,"f_p_r_m6":0.19619686800894853,"f_p_r_y1":0.6767011602383197,"f_cagr_p_r_fs":0.012249410724912257,"f_p_r_d1":-0.0033304373008977706,"f_p_r_y2":1.0636819760710154,"f_p_r_y3":0.5164492342597831,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y5":-0.021054558769681098},"ff":{"stockId":3000000010180,"type":"ff","f_m_f":5328913,"f_m_f_r":0.012,"f_c_f":888152,"f_c_f_r":0.002,"f_m_a_c_f":6217065,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-03-05T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010180,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.0694,"f_nv_cr":0.011348590883298648},"f_as":{"stockId":3000000010180,"type":"f_as","f_tas":925232269.948,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010180,"stockId":601208,"holdings":1975498,"marketCap":57980866,"netValueRatio":0.0627,"quarterlyChange":0.08734681128186716,"stock":{"stockCode":"601208","exchange":"sh","stockType":"company","tickerId":601208,"name":"东材科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010180,"stockId":300223,"holdings":547700,"marketCap":57125110,"netValueRatio":0.0617,"quarterlyChange":-0.01640890230101888,"stock":{"stockCode":"300223","exchange":"sz","stockType":"company","tickerId":300223,"name":"北京君正"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010180,"stockId":688008,"holdings":449172,"marketCap":56272268,"netValueRatio":0.0608,"quarterlyChange":0.0634974533106969,"stock":{"stockCode":"688008","exchange":"sh","stockType":"company","tickerId":688008,"name":"澜起科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010180,"stockId":2028,"holdings":245900,"marketCap":49671800,"netValueRatio":0.0537,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010180,"stockId":1000000000001347,"holdings":701000,"marketCap":48061308,"netValueRatio":0.0519,"quarterlyChange":0.04508748317631195,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹半导体"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010180,"stockId":300750,"holdings":111680,"marketCap":44861856,"netValueRatio":0.0485,"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":3000000010180,"stockId":2371,"holdings":98173,"marketCap":43883331,"netValueRatio":0.0474,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010180,"stockId":600406,"holdings":1633200,"marketCap":42446868,"netValueRatio":0.0459,"quarterlyChange":0.15613879003558728,"stock":{"stockCode":"600406","exchange":"sh","stockType":"company","tickerId":600406,"name":"国电南瑞"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010180,"stockId":603296,"holdings":528640,"marketCap":42359923,"netValueRatio":0.0458,"quarterlyChange":-0.1169274851223282,"stock":{"name":"华勤技术","exchange":"sh","stockType":"company","stockCode":"603296","tickerId":603296}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010180,"stockId":600309,"holdings":521700,"marketCap":41449065,"netValueRatio":0.0448,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}}],"lastFsMetrics":{"latestTurnoverRate":1.800764651384227,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.0694},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.0574},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.049},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.0649},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.0467},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.0336},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.0503},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.0299},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.0305},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.0145},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.0103},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9913},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9998},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9855},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9719},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9537},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9619},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9136},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9058},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9087},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9275},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8995},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9264},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9313},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9283},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9546},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9277},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9139},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9567},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9722},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.0046},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9814},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.0076},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9926},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.0024},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.0136},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.0156},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9936},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.0079},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.0013},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9882},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.982},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.0366},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.0466},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.052},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.0468},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.0328},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.0052},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.0229},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9968},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9963},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9886},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9595},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9713},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9909},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.001},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9766},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.0279},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.0119},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.0414},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.0234},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.0097},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.015},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.0215},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.0196},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9959},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":1.0051},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9977},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9705},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.951},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9397},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.96},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.948},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9345},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9384},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9246},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9146},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.877},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8858},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8838},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8873},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8893},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8803},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.863},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8503},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8306},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8335},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8443},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.823},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8367},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8469},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.836},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8494},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8488},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8527},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8346},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8268},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8207},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8224},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8306},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8182},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8071},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8073},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8049},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7864},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7753},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8103},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8166},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8224},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.828},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8309},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8511},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8263},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8337},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8441},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8463},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8559},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8345},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8379},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8557},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8644},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.894},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9051},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8883},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.879},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.862},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8315},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8384},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8453},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8278},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8203},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8554},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8571},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8426},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8776},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8677},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.9082},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.893},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8662},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8512},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8687},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8641},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8369},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.836},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8194},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.817},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8156},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8048},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.8011},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7958},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7922},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7601},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7498},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7596},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7524},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7258},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.76},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7714},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7978},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7891},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7925},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7698},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7737},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7803},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7763},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7434},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7409},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7315},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7383},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7297},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7149},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7203},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7064},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7059},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.701},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7106},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7096},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7019},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7028},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6933},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7013},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7062},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7146},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7036},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.699},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6921},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6834},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6842},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6826},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6731},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6757},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6647},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6658},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6561},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.655},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6522},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6533},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6583},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6448},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6495},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6476},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6425},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.653},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6521},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6373},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6351},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6403},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6246},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6151},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6105},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6141},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.617},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.614},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6147},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6132},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6172},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6217},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6206},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6333},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.631},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6322},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6209},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.62},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6134},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6206},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6071},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6103},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6173},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6184},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6265},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6292},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6307},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6283},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6318},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6291},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6408},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6393},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6436},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6359},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6474},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6459},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.649},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6378},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6303},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6279},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6272},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6266},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6325},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6287},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6321},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6227},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6274},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6261},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6281},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6303},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6295},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6144},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6049},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5875},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5894},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.639},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6428},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.643},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6409},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6415},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6482},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.643},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.643},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6494},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6469},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6663},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6719},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6746},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6762},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6747},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6654},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6804},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6844},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6883},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6906},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6939},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6821},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6802},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6718},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6726},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6953},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6985},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6928},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6993},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.7027},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6807},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6806},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6638},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6734},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6736},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6645},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6731},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6598},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6618},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6601},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6563},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6338},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.631},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6404},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6331},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.639},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6417},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6322},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.627},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.619},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6122},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6214},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6009},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6049},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6063},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6047},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.61},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6016},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6073},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6189},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6404},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6534},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6495},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6492},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6477},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6464},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6379},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6448},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6404},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.635},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6287},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6319},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6413},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6531},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6509},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6522},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6524},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6526},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6435},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6424},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6499},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6535},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6458},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6347},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6402},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6232},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6258},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6294},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6489},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6464},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.637},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.623},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6368},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6544},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6747},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6687},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6876},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6594},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6528},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6381},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6338},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6078},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5988},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.615},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6083},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6142},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6191},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6197},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6149},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6218},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6242},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6273},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6235},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5785},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5731},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.583},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5989},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5819},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6085},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6194},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.6529},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5829},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5168},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4859},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4694},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4689},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4519},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4563},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4581},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4574},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4576},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4605},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4647},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.459},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4567},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4601},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4677},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4684},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4691},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.464},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4779},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4686},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4615},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4625},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4671},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4672},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4693},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4715},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4727},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.479},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.479},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4769},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4753},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.481},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4787},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4798},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4792},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4797},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4802},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4745},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4886},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4998},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5036},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.487},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4892},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4934},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4909},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4935},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4979},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5152},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5139},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5109},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5076},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5129},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5037},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.508},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5068},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5023},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5037},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4901},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4948},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4902},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4963},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4958},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5033},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5048},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5049},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5024},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5093},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.4997},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.51},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5205},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5197},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5223},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5242},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5234},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5166},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5171},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5117},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5113},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5022},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5072},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5119},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5156},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.512},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5092},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.508},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5035},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5065},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5088},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5005},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5126},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5211},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5196},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5247},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5219},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5163},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5161},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5202},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5217},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5224},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5288},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5184},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5264},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010180,"lxr_nv_fc":0.5306}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48278,"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"}}