window.pageData = {"fund":{"_id":3000000011259,"name":"汇添富高质量成长30一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011259","tickerId":11259,"shortName":"汇添富高质量成长30一年持有混合C","exchange":"jj","followedNum":2,"inceptionDate":"2021-02-08T16:00:00.000Z","fundCollectionId":4000050460000,"currency":"CNY","status":"normal","setUpDate":"2021-02-08T16:00:00.000Z","setUpAssetScale":137183938.74,"setUpShares":137183938.74,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfgzlcz30yncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"詹杰","stockType":"fund_manager","stockCode":"db20065607","exchange":"fm","tickerId":2610180110}],"hotMetrics":{"fss":{"stockId":3000000011259,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":2741,"f_h_s_a":23659,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011259,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.5461521352313167,"f_p_r_m1_ssc":9213,"f_p_r_m1_ssrp":0.2609639600521059,"f_p_r_m3_ssc":9089,"f_p_r_m3_ssrp":0.4258362676056338,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.5379811513568752,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.3971665265938288,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.45569948186528497,"f_p_r_y3_ssc":6925,"f_p_r_y3_ssrp":0.3158578856152513,"f_cagr_p_r_fs_ssc":9139,"f_cagr_p_r_fs_ssrp":0.9580871087765376,"f_p_r_y5_ssc":4312,"f_p_r_y5_ssrp":0.8861053119925771},"fp":{"stockId":3000000011259,"type":"fp","f_p_r_fys":0.05396541443053127,"f_p_r_m1":0.12669322709163344,"f_p_r_m3":0.044004725339634065,"f_p_r_m6":0.057591623036649775,"f_p_r_y1":0.3811291267825758,"f_cagr_p_r_fs":-0.06397467291632863,"f_p_r_d1":-0.01634632656727142,"f_p_r_y2":0.39750938920735246,"f_p_r_y3":0.3860027445598897,"last_data_date":"2026-05-06T16:00:00.000Z","f_p_r_y5":-0.23806444659985027},"ff":{"stockId":3000000011259,"type":"ff","f_m_f":6241610,"f_m_f_r":0.012,"f_c_f":1040268,"f_c_f_r":0.002,"f_m_a_c_f":7281878,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-20T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-12T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011259,"type":"f_nlacan","f_nv_d":"2026-05-06T16:00:00.000Z","f_nv":0.707,"f_nv_cr":0.016242633318959365},"f_as":{"stockId":3000000011259,"type":"f_as","f_tas":38555121.572,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010599,"__csrcFundId":8646,"stockCode":"010599","shortName":"汇添富高质量成长30一年持有混合(010599)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10599,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:23:50.739Z","status":"normal","name":"汇添富高质量成长30一年持有期混合型证券投资基金","exchange":"jj","followedNum":8,"inceptionDate":"2021-02-08T16:00:00.000Z","fundCollectionId":4000050460000,"currency":"CNY","masterFundShortName":"汇添富高质量成长30一年持有混合","setUpDate":"2021-02-08T16:00:00.000Z","setUpAssetScale":2955035718.22,"setUpShares":2955035718.22,"pinyin":"htfgzlcz30yncyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010599,"stockId":601899,"holdings":2939100,"marketCap":96167352,"netValueRatio":0.095,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010599,"stockId":300750,"holdings":190189,"marketCap":76398921,"netValueRatio":0.0755,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010599,"stockId":2371,"holdings":113466,"marketCap":50719302,"netValueRatio":0.0501,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010599,"stockId":1000000000000700,"holdings":112600,"marketCap":48119362,"netValueRatio":0.0476,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010599,"stockId":1000000000000883,"holdings":1692000,"marketCap":41830639,"netValueRatio":0.0413,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010599,"stockId":425,"holdings":3711000,"marketCap":37406880,"netValueRatio":0.037,"quarterlyChange":-0.12953367875647626,"stock":{"stockCode":"000425","exchange":"sz","stockType":"company","tickerId":425,"name":"徐工机械"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010599,"stockId":2475,"holdings":676500,"marketCap":33324390,"netValueRatio":0.0329,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010599,"stockId":1000000000001378,"holdings":1052500,"marketCap":32302637,"netValueRatio":0.0319,"quarterlyChange":0.06560392397302328,"stock":{"stockCode":"01378","exchange":"hk","stockType":"company","tickerId":1378,"name":"中国宏桥"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010599,"stockId":600276,"holdings":473760,"marketCap":26161027,"netValueRatio":0.0259,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010599,"stockId":2001,"holdings":707700,"marketCap":24451035,"netValueRatio":0.0242,"quarterlyChange":0.37157602223104447,"stock":{"stockCode":"002001","exchange":"sz","stockType":"company","tickerId":2001,"name":"新和成"}}],"bondHoldings":[{"_id":"69e8fa251398d79843001c62","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010599,"stockCode":"019773","stockName":"25国债08","holdings":29000,"marketCap":2938496,"netValueRatio":0.0029,"lastUpdated":"2026-04-22T16:41:09.335Z"}]},"netValueList":[{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.707},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6957},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6823},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6872},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6782},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6857},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6816},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6825},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6915},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6854},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.683},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6829},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6873},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6715},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6731},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6626},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6636},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6562},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6549},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6275},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6288},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.631},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6397},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.622},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6328},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.631},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6239},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6371},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6298},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6165},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6369},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6382},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6605},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6551},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6637},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6655},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.673},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6797},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6767},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6606},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6694},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6695},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6648},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6703},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6923},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6884},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6895},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6994},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6925},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6815},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6982},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6968},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6983},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6934},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6772},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6834},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6953},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6944},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.68},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.7075},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.7301},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.7331},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.7171},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.7131},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.7078},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.7074},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.7106},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.7018},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.7084},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.7146},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.7134},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.7083},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.705},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.7006},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6974},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6935},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.7032},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.7012},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6891},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6708},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6729},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6643},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.672},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6685},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6689},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6664},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6675},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6555},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6494},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6561},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6444},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6569},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6701},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6591},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6663},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6637},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6741},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6709},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6627},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6556},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6578},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.659},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6462},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6441},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6451},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6403},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6325},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6254},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.647},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6511},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6474},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6551},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6629},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6784},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6628},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6618},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6672},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6685},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6762},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6592},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6558},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6703},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6724},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6882},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6931},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6827},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6923},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6795},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6608},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.661},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6679},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6536},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6428},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.666},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6668},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.649},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6816},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6877},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.7182},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.7093},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.7004},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.681},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6977},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6893},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6749},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6741},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.663},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6615},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6651},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6533},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6539},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6527},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.648},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6345},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6324},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6318},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.636},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6102},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6331},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6289},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6379},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6247},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6168},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6061},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6125},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6143},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.6022},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5906},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5896},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5859},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5886},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5829},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5766},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5786},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5606},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5576},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5562},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5586},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5604},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.557},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5518},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5472},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5544},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5626},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5693},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5628},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5566},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5617},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5584},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5561},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.554},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5527},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5478},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5436},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5451},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.538},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5356},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5357},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5343},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5363},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.531},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5343},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5329},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5291},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5275},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5264},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.527},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5288},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5315},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5244},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5162},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5144},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5128},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.52},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5204},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5231},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5216},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5253},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5281},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5237},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5238},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5193},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.521},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5188},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5136},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5124},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5189},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5146},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5172},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5177},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5252},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5271},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5303},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5257},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5188},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5195},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5232},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5276},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5216},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5266},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5164},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5145},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5119},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5132},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5045},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5043},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5056},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5049},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5046},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5057},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4997},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4956},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4931},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4931},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4903},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.495},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4936},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4898},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4844},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4778},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4739},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4698},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5234},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5345},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5356},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.536},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5413},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5442},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5399},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5398},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5485},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5422},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5545},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5629},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.562},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.551},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5525},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5386},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5437},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5464},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5476},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5567},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5595},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5446},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.534},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5355},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5365},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5554},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5574},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5478},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5546},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5599},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5416},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5451},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5399},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5364},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5348},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5229},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5279},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5171},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5221},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5191},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5132},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5014},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4968},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4991},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4922},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4957},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5017},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4974},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4911},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4895},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4867},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4884},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4758},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.479},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4854},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4839},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4866},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4887},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4898},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4906},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4996},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.503},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5026},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5047},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5031},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5035},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4961},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4961},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4976},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4964},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4942},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4921},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4967},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.507},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5008},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5016},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5003},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.496},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4899},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4917},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4922},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4914},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4873},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4833},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4897},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4797},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4807},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.483},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4943},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.496},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4941},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4908},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4937},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5009},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5093},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5075},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5129},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5121},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5171},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5059},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5144},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5065},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5021},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4986},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5042},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5108},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5145},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5156},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5164},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5222},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5216},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5175},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5209},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5048},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.51},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5143},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.529},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5237},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5321},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5215},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5488},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5258},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4969},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4824},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4672},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4646},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4491},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4493},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4481},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4452},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.442},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4407},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4415},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4417},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4415},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4482},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4514},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4529},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4584},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4558},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4626},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4563},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4547},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4576},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4573},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4558},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4555},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4536},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4534},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.456},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4551},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4501},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.449},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4532},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4519},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4515},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4506},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4484},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4458},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4461},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4525},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4596},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4609},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4495},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4557},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4553},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4505},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4586},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4629},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4739},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4741},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4779},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4752},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4794},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4801},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4827},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.478},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4719},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4765},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4717},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4755},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4774},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4779},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4773},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4776},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4769},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.477},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.476},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4838},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4828},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4829},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4853},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4908},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4922},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4881},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.488},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.487},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4856},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4859},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4859},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4907},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4944},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4906},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4946},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4915},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4868},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4891},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4942},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.496},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4982},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4923},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.4966},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5013},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5042},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5104},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5073},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5053},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5021},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5045},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5055},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011259,"lxr_nv_fc":0.5085}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48360,"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":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}