window.pageData = {"fund":{"_id":3000000010808,"stockCode":"010808","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10808,"masterFundFlag":1,"status":"normal","name":"达诚策略先锋混合型证券投资基金","shortName":"达诚策略先锋混合A","exchange":"jj","inceptionDate":"2020-12-24T16:00:00.000Z","followedNum":0,"fundCollectionId":4000051910000,"currency":"CNY","masterFundShortName":"达诚策略先锋混合","setUpDate":"2020-12-24T16:00:00.000Z","setUpAssetScale":77877091.43,"setUpShares":77877091.43,"pinyin":"dcclxfhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51910000","tickerId":51910000,"name":"达诚基金管理有限公司"},"managers":[{"name":"陈染","stockType":"fund_manager","stockCode":"j101020044","exchange":"fm","tickerId":318243010},{"name":"缪扬帆","stockType":"fund_manager","stockCode":"j101020785","exchange":"fm","tickerId":132506268080}],"hotMetrics":{"fss":{"stockId":3000000010808,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":473,"f_h_s_a":62873,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010808,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.15637494446912484,"f_p_r_m1_ssc":9164,"f_p_r_m1_ssrp":0.05129324457055549,"f_p_r_m3_ssc":9018,"f_p_r_m3_ssrp":0.06454474880780747,"f_p_r_m6_ssc":8757,"f_p_r_m6_ssrp":0.11272270443124714,"f_p_r_y1_ssc":8326,"f_p_r_y1_ssrp":0.3081081081081081,"f_p_r_y2_ssc":7708,"f_p_r_y2_ssrp":0.31205397690411313,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.1829533904457674,"f_cagr_p_r_fs_ssc":9067,"f_cagr_p_r_fs_ssrp":0.7579969115376131,"f_p_r_y5_ssc":4247,"f_p_r_y5_ssrp":0.5167216203485634},"fp":{"stockId":3000000010808,"type":"fp","f_p_r_fys":0.1539864792359693,"f_p_r_m1":0.18020193151887587,"f_p_r_m3":0.1588362068965512,"f_p_r_m6":0.28944844124700264,"f_p_r_y1":0.4725455292345617,"f_cagr_p_r_fs":0.013758098213006775,"f_p_r_d1":-0.0033679105482956606,"f_p_r_y2":0.575908558030481,"f_p_r_y3":0.43501467840939423,"last_data_date":"2026-04-19T16:00:00.000Z","f_p_r_y5":0.103540277065159},"ff":{"stockId":3000000010808,"type":"ff","f_m_f":303035,"f_m_f_r":0.012,"f_c_f":50505,"f_c_f_r":0.002,"f_m_a_c_f":353540,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010808,"type":"f_nlacan","f_nv_d":"2026-04-19T16:00:00.000Z","f_nv":1.0754,"f_nv_cr":0.0037334328915437087},"f_as":{"stockId":3000000010808,"type":"f_as","f_tas":15331465.9684,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010809,"name":"达诚策略先锋混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-12-24T16:00:00.000Z","stockCode":"010809","tickerId":10809,"shortName":"达诚策略先锋混合C","__csrcFundId":8423,"lastUpdated":"2025-01-04T00:32:07.280Z","exchange":"jj","followedNum":0,"fundCollectionId":4000051910000,"currency":"CNY","status":"normal","setUpDate":"2020-12-24T16:00:00.000Z","setUpAssetScale":131198534.17,"setUpShares":131198534.17,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcclxfhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010808,"stockId":2384,"holdings":30100,"marketCap":2547965,"netValueRatio":0.0709,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.18391608391608383,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010808,"stockId":300308,"holdings":3900,"marketCap":2379000,"netValueRatio":0.0662,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010808,"stockId":603119,"holdings":19400,"marketCap":2243998,"netValueRatio":0.0624,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.027447148694260903,"stock":{"name":"浙江荣泰","exchange":"sh","stockType":"company","stockCode":"603119","tickerId":603119}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010808,"stockId":688498,"holdings":3315,"marketCap":2128196,"netValueRatio":0.0592,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.49648018648018666,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010808,"stockId":603667,"holdings":28100,"marketCap":1966438,"netValueRatio":0.0547,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5163596966413861,"stock":{"stockCode":"603667","exchange":"sh","stockType":"company","tickerId":603667,"name":"五洲新春"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010808,"stockId":2837,"holdings":18300,"marketCap":1956087,"netValueRatio":0.0544,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3364591147786946,"stock":{"stockCode":"002837","exchange":"sz","stockType":"company","tickerId":2837,"name":"英维克"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010808,"stockId":300953,"holdings":10900,"marketCap":1831418,"netValueRatio":0.0509,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10717891492640452,"stock":{"stockCode":"300953","tickerId":300953,"exchange":"sz","stockType":"company","name":"震裕科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010808,"stockId":300115,"holdings":36800,"marketCap":1711200,"netValueRatio":0.0476,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.11564299424184132,"stock":{"stockCode":"300115","exchange":"sz","stockType":"company","tickerId":300115,"name":"长盈精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010808,"stockId":300502,"holdings":3800,"marketCap":1637344,"netValueRatio":0.0455,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010808,"stockId":301489,"holdings":8200,"marketCap":1631800,"netValueRatio":0.0454,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.17083333333333395,"stock":{"name":"思泉新材","exchange":"sz","stockType":"company","stockCode":"301489","tickerId":301489}}],"lastFsMetrics":{"latestTurnoverRate":3.9900954948297183,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":1.0754},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":1.0714},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":1.0382},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":1.0115},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":1.0186},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":1.0047},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9915},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9596},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9401},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8908},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8896},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8771},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8946},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8626},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8874},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8864},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8895},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9067},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8825},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8672},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9112},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8934},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8751},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9194},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9047},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9137},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9259},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9337},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8895},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9112},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9154},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9077},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9133},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.944},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9245},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9361},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9136},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9124},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9085},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9142},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8924},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9109},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9104},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.883},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8834},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9105},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.936},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9167},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.944},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9267},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9499},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9515},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9293},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9511},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9542},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9394},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.928},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9584},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9626},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9448},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9292},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9273},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9502},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9521},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.942},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9557},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9474},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9566},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9319},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9472},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9265},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.916},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.9176},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8984},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8797},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8731},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8462},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8513},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8731},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.834},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8511},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.88},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8733},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8959},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8938},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8786},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8404},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8259},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.82},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.825},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8358},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8265},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8188},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8265},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7951},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7754},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.776},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8071},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8101},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8111},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8153},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.81},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8313},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8272},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8311},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8336},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8371},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8475},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8289},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8308},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8429},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8435},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8525},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8587},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8497},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8552},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8434},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.834},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8348},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8401},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.834},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8256},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8424},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8481},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8341},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8583},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8711},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8934},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8845},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8719},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8544},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8666},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8577},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8472},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8538},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8524},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8542},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8636},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8514},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8467},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8449},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8355},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8337},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8361},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8293},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8254},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8039},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8299},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8378},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.839},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8241},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8127},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8167},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8285},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.833},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8155},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8006},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.8034},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7969},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7966},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7951},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7954},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7942},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.786},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7826},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7827},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7849},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.785},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7797},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7756},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7665},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7672},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.776},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7836},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7833},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7836},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.788},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7841},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7793},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7765},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7721},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7679},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7673},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7695},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7642},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7622},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7612},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7628},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7668},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7648},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7659},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7683},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.769},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7702},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7673},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7696},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7698},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7734},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7676},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7605},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7578},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7569},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7629},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7633},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.765},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7638},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7709},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7745},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.767},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7698},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.767},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7689},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7682},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7604},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7562},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7626},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7572},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7595},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7615},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.767},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7668},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7693},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7663},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7599},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7615},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7667},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.77},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7598},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7667},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7575},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7574},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7575},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.759},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7517},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7527},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7517},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7504},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7533},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7495},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7402},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.735},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7303},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7332},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7283},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7338},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7327},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7212},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7134},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7044},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6956},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6861},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7309},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7333},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7371},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7329},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7357},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.741},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7363},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7328},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7409},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7378},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7478},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.751},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7509},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7461},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7499},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7417},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7439},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.742},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7398},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7423},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7423},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7332},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7293},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7317},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7298},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7411},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7391},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7314},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7345},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7381},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7246},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7305},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7272},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7251},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7248},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7135},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7151},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7069},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7133},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7092},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7032},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6963},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6891},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6879},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6821},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6844},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6913},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6917},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6875},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.687},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6814},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6829},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.676},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6779},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.682},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6846},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6864},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6836},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6849},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6898},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7011},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7074},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7091},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7097},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7109},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.713},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7069},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7084},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7086},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.707},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7027},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.701},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7054},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7171},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7132},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7106},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7072},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7054},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7001},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.699},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7035},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7038},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6978},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6926},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6955},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6881},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6905},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6924},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7064},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7072},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7076},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7033},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7057},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.714},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7246},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7212},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7273},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7207},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7225},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7145},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7209},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7105},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7005},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7046},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7068},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.705},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7107},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7121},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7038},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7094},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7066},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7016},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7002},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6838},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6901},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6921},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7071},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7001},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.713},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7068},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7408},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7165},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6834},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6674},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6547},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6506},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6377},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6355},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6358},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6327},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6293},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.631},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6316},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6329},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6324},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6361},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6388},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6382},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6386},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6394},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6469},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6459},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6456},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6464},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6484},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6494},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6491},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6487},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6502},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6559},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6519},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6521},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.65},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6528},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6487},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6497},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.653},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.653},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.651},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6503},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6603},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6656},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6662},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6619},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.664},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6631},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6619},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6682},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6677},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6752},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6785},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.68},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6766},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6814},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6816},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6861},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6889},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6829},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6814},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6747},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6753},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6765},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6774},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6792},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6849},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6816},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6817},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6742},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6802},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6746},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6754},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.68},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6816},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6846},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6867},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6785},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6786},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6821},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6823},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6792},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6827},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6809},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6863},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6926},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6901},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6892},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6898},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6894},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6902},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6971},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6923},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6993},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7072},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7097},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7139},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7103},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7055},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7083},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7143},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7104},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7109},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7076},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6989},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7034},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.7049},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6953},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6959},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6897},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6798},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6828},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6761},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000010808,"lxr_nv_fc":0.6762}],"indexCandlestickList":[{"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},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48189,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}