window.pageData = {"fund":{"_id":3000000011013,"stockCode":"011013","shortName":"长城消费30股票A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":11013,"masterFundFlag":1,"status":"normal","name":"长城消费30股票型证券投资基金","exchange":"jj","followedNum":5,"fundCollectionId":4000050150000,"inceptionDate":"2021-05-10T16:00:00.000Z","currency":"CNY","masterFundShortName":"长城消费30股票","setUpDate":"2021-05-10T16:00:00.000Z","setUpAssetScale":717625035.14,"setUpShares":717625035.14,"pinyin":"ccxf30gpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50150000","tickerId":50150000,"name":"长城基金管理有限公司"},"managers":[{"name":"杨建华","stockType":"fund_manager","stockCode":"db20046157","exchange":"fm","tickerId":251008040020},{"name":"余欢","stockType":"fund_manager","stockCode":"db20779534","exchange":"fm","tickerId":2508205120}],"hotMetrics":{"fss":{"stockId":3000000011013,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0121,"f_ins_h_s_r_c_hy":0.0011999999999999997,"f_ins_h_s_r_c_1y":0.0017999999999999995,"f_ind_h_s_r":0.9879000000000001,"f_ind_h_s_r_c_hy":-0.0011999999999998678,"f_ind_h_s_r_c_1y":-0.0017999999999999128,"f_h_a":6450,"f_h_s_a":65281,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011013,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.9602446483180428,"f_p_r_m1_ssc":5905,"f_p_r_m1_ssrp":0.7061314363143631,"f_p_r_m3_ssc":5723,"f_p_r_m3_ssrp":0.8673540720027962,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.9572680788897006,"f_p_r_y1_ssc":4745,"f_p_r_y1_ssrp":0.9860876897133221,"f_p_r_y2_ssc":3598,"f_p_r_y2_ssrp":0.9733110925771477,"f_p_r_y3_ssc":2922,"f_p_r_y3_ssrp":0.9572064361520027,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.9641188251001335,"f_p_r_y5_ssc":1815,"f_p_r_y5_ssrp":0.9680264608599779},"fp":{"stockId":3000000011013,"type":"fp","f_p_r_fys":-0.17920896044802237,"f_p_r_m1":-0.04500101812258206,"f_p_r_m3":-0.1218872870249017,"f_p_r_m6":-0.17240162343391552,"f_p_r_y1":-0.2201529763884269,"f_cagr_p_r_fs":-0.13803635286374139,"f_p_r_d1":-0.004145638067772128,"f_p_r_y2":-0.16279900035701533,"f_p_r_y3":-0.3054938545831488,"last_data_date":"2026-06-15T16:00:00.000Z","f_p_r_y5":-0.5366986071322737,"f_i_d":"2021-05-10T16:00:00.000Z"},"ff":{"stockId":3000000011013,"type":"ff","f_m_f":1819149,"f_m_f_r":0.012,"f_c_f":303191,"f_c_f_r":0.002,"f_m_a_c_f":2122340,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011013,"type":"f_nlacan","f_nv_d":"2026-06-15T16:00:00.000Z","f_nv":0.469,"f_nv_cr":-0.005723977104091671},"f_as":{"stockId":3000000011013,"type":"f_as","f_tas":156362369.6817,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011014,"name":"长城消费30股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011014","tickerId":11014,"shortName":"长城消费30股票C","__csrcFundId":9092,"lastUpdated":"2025-01-04T00:32:07.686Z","inceptionDate":"2021-05-10T16:00:00.000Z","fundCollectionId":4000050150000,"currency":"CNY","followedNum":3,"status":"normal","setUpDate":"2021-05-10T16:00:00.000Z","setUpAssetScale":79307732.54,"setUpShares":79307732.54,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ccxf30gpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011013,"stockId":601888,"holdings":124600,"marketCap":8769348,"netValueRatio":0.0503,"quarterlyChange":-0.2557106598984771,"stock":{"stockCode":"601888","exchange":"sh","stockType":"company","tickerId":601888,"name":"中国中免"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011013,"stockId":605098,"holdings":140400,"marketCap":7420140,"netValueRatio":0.0426,"quarterlyChange":0.2655651340996181,"stock":{"stockCode":"605098","tickerId":605098,"exchange":"sh","stockType":"company","name":"行动教育"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011013,"stockId":1000000000009988,"holdings":66400,"marketCap":6976717,"netValueRatio":0.04,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011013,"stockId":1000000000009633,"holdings":150400,"marketCap":6230773,"netValueRatio":0.0358,"quarterlyChange":0.0017079419299741438,"stock":{"stockType":"company","exchange":"hk","stockCode":"09633","tickerId":9633,"name":"农夫山泉"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011013,"stockId":1000000000002517,"holdings":1328400,"marketCap":4961412,"netValueRatio":0.0285,"quarterlyChange":0.1815642458100557,"stock":{"exchange":"hk","stockType":"company","stockCode":"02517","tickerId":2517,"name":"锅圈"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011013,"stockId":2946,"holdings":275900,"marketCap":4960682,"netValueRatio":0.0285,"quarterlyChange":-0.025939322578678925,"stock":{"stockCode":"002946","exchange":"sz","stockType":"company","tickerId":2946,"name":"新乳业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011013,"stockId":1000000000002276,"holdings":117600,"marketCap":4842860,"netValueRatio":0.0278,"quarterlyChange":-0.13629629629629658,"stock":{"exchange":"hk","stockType":"company","stockCode":"02276","tickerId":2276,"name":"康耐特光学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011013,"stockId":600809,"holdings":33280,"marketCap":4761036,"netValueRatio":0.0273,"quarterlyChange":-0.16680256260920212,"stock":{"stockCode":"600809","exchange":"sh","stockType":"company","tickerId":600809,"name":"山西汾酒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011013,"stockId":600519,"holdings":2900,"marketCap":4205000,"netValueRatio":0.0241,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011013,"stockId":600415,"holdings":286600,"marketCap":3708604,"netValueRatio":0.0213,"quarterlyChange":-0.18871473354232038,"stock":{"stockCode":"600415","exchange":"sh","stockType":"company","tickerId":600415,"name":"小商品城"}}],"lastFsMetrics":{"latestTurnoverRate":1.9720356674881678,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-15T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.469},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4717},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4628},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4574},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4606},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4635},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4586},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4645},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4701},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4745},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.479},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4769},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4782},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.474},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4761},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4802},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4813},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4817},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4795},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4883},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4895},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4869},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4911},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4984},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5022},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5055},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5061},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5078},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.511},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5064},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5056},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.51},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5039},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5062},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5092},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5129},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5145},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5137},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5124},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5119},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5151},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5107},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.508},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5069},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5128},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.51},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5145},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5015},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5018},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5043},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5079},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4977},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5036},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5058},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.501},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5104},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5125},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5012},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5167},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5218},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5344},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5331},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5341},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5285},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5319},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5384},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5383},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5311},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5359},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.528},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5263},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5347},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5455},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5573},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5562},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5637},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5636},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5748},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5784},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5854},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5881},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5887},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5818},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5844},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5829},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5845},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5809},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5867},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.595},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5906},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5892},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5865},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5962},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5948},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5944},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5958},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5955},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5951},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5962},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5982},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5959},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5977},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.591},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5841},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5839},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5872},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5849},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5714},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5743},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5758},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.578},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5795},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5791},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5817},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5841},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5815},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5709},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5731},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5667},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5703},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5798},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5751},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5783},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5741},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.578},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5821},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.581},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5805},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5883},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5911},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5889},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5874},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.587},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5843},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5774},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.57},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5803},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5823},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5827},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5888},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5981},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6087},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6052},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6024},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6023},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.596},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6045},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5985},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6124},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6132},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6131},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6186},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6188},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6263},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6224},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6182},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6236},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6272},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6267},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6259},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6421},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6366},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6189},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.629},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6372},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6445},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.654},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6487},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6436},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6514},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.649},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6426},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6468},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6461},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6456},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.647},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6418},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6413},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6418},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.64},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6381},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6416},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6404},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6395},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6257},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.633},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6348},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6409},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6428},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.631},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6338},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6464},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6454},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6352},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6314},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6292},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6154},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6174},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6126},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6122},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6112},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6009},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.602},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6053},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6056},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6022},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5927},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5858},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5762},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5832},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5937},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5955},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5922},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5919},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5911},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5906},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5893},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5871},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.585},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5848},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5828},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5856},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.583},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5774},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.582},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5903},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5901},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5902},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5875},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5885},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5886},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5961},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5912},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5823},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5845},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.588},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5882},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5789},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5766},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5779},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5911},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5949},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6014},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6021},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6077},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6056},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6011},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5964},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5915},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5983},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6077},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5934},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5803},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5839},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5811},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5851},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5823},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5858},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.59},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5913},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5913},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5818},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5813},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.584},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5821},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5757},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5747},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5726},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5674},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5688},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.574},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5696},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5708},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5678},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5642},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.568},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.564},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.56},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5558},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5523},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5556},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5512},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5571},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.556},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5499},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5503},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.541},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5316},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5165},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5667},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5681},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5687},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5645},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.568},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5713},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5602},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5548},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5638},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5608},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.57},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5773},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5799},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5751},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5739},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5577},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5602},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5644},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5525},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5548},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5503},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5417},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5351},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5369},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5372},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5424},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5325},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.528},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5348},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5324},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.531},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5324},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.533},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5357},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5352},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5315},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5245},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5203},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5247},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5253},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5209},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5213},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5315},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.53},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5305},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5306},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5384},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5411},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5358},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5319},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5332},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5365},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5266},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5291},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5376},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5354},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5306},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.528},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5327},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5367},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5459},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5459},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5468},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5481},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5491},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5509},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5457},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.547},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5481},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5547},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.555},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5527},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5613},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5759},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.566},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5616},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.554},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5504},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5458},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5488},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5498},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5515},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5485},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5437},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5507},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5433},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5405},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5424},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5582},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5595},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5571},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5572},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5647},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5719},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5779},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5771},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5789},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.583},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5952},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5648},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5713},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5623},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5578},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5526},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5575},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5684},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5755},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5679},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5642},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5748},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.567},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5592},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5601},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5469},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5559},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5613},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.58},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5728},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5867},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5774},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6233},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.6018},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5574},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5274},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4935},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.489},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4706},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4681},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4683},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4624},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4616},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4674},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4759},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4762},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4754},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4823},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4892},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4889},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.492},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4866},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4973},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4875},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4816},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4921},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.493},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4961},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4945},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4966},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4976},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4999},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5014},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5002},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4985},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5033},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5079},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5088},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5117},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5058},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5007},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4997},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4957},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4963},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5061},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4936},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.4975},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5061},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5034},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5055},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5126},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5304},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5398},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5345},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5316},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5256},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5281},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5277},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.524},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5159},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5184},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.515},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5215},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5259},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5277},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.533},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5313},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5336},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5337},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5394},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.546},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5459},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5458},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5429},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5496},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5516},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011013,"lxr_nv_fc":0.5539}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48757,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}