window.pageData = {"fund":{"_id":3000000011276,"name":"交银施罗德成长动力一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011276","tickerId":11276,"shortName":"交银成长动力一年混合C","inceptionDate":"2021-06-10T16:00:00.000Z","fundCollectionId":4000050480000,"currency":"CNY","followedNum":1,"status":"normal","setUpDate":"2021-06-10T16:00:00.000Z","setUpAssetScale":79671892.19,"setUpShares":79671892.19,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jysldczdlyncyqhhxzqtzjj","fundCollection":{"_id":4000050480000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50480000","tickerId":50480000,"name":"交银施罗德基金管理有限公司"},"managers":[{"_id":7002626156960,"name":"周中","gender":"m","educationCode":"001002","resume":"周中先生：复旦大学金融学硕士、南京大学工学学士。2009年至2010年任野村证券亚太区股票研究部研究助理，2010年至2013年任中银国际证券研究部研究员、高级经理，2013年至2015年任瑞银证券研究部行业分析师、董事。2015年加入交银施罗德基金管理有限公司，现任跨境投资部基金经理。曾任交银施罗德全球自然资源证券投资基金(2015年12月12日至2019年09月19日)的基金经理。现任交银施罗德环球精选价值证券投资基金(2015年12月12日至今)、交银施罗德创新成长混合型证券投资基金(2018年09月27日至今)、交银施罗德启欣混合型证券投资基金(2020年10月28日至今)、交银施罗德启道混合型证券投资基金(2021年1月28日至今)的基金经理。","tickerId":2626156960,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20402698","exchange":"fm","cnInfoCode":"db20402698","lastUpdated":"2024-05-16T10:30:30.362Z","followedNum":1,"currency":"CNY","workingDate":"2015-12-11T16:00:00.000Z","fundCompanyId":4000050480000,"fundManagerSecondLevel":"hybrid","pinyin":"zz","appointmentDate":"2021-06-10T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000011276,"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":1340,"f_h_s_a":28524,"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":3000000011276,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.9771441251525574,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.9027292576419214,"f_p_r_m3_ssc":9016,"f_p_r_m3_ssrp":0.9763727121464226,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.9954280489198766,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.9921931299543598,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.75570835495589,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.9150764748725418,"f_cagr_p_r_fs_ssc":9095,"f_cagr_p_r_fs_ssrp":0.968220804926325},"fp":{"stockId":3000000011276,"type":"fp","f_p_r_fys":-0.1148225469728602,"f_p_r_m1":-0.05777777777777793,"f_p_r_m3":-0.1498462772356638,"f_p_r_m6":-0.23058311154125277,"f_p_r_y1":-0.09646256570535572,"f_cagr_p_r_fs":-0.08947752115658847,"f_p_r_d1":-0.014909756735547841,"f_p_r_y2":0.1252653927813172,"f_p_r_y3":-0.15177380634835902,"last_data_date":"2026-04-08T16:00:00.000Z"},"ff":{"stockId":3000000011276,"type":"ff","f_m_f":8092994,"f_m_f_r":0.012,"f_c_f":1348832,"f_c_f_r":0.002,"f_m_a_c_f":9441826,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-08T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011276,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":0.636,"f_nv_cr":-0.01318851823118683},"f_as":{"stockId":3000000011276,"type":"f_as","f_tas":29507460.745500002,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011275,"__csrcFundId":9307,"stockCode":"011275","shortName":"交银成长动力一年混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11275,"masterFundFlag":1,"lastUpdated":"2025-01-08T23:14:22.800Z","status":"normal","exchange":"jj","name":"交银施罗德成长动力一年持有期混合型证券投资基金","fundCollectionId":4000050480000,"inceptionDate":"2021-06-10T16:00:00.000Z","currency":"CNY","followedNum":2,"masterFundShortName":"交银成长动力一年混合","setUpDate":"2021-06-10T16:00:00.000Z","setUpAssetScale":3476704230.85,"setUpShares":3476704230.85,"pinyin":"jysldczdlyncyqhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011275,"stockId":1000000000000700,"holdings":221400,"marketCap":119783771,"netValueRatio":0.0903,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011275,"stockId":1000000000009992,"holdings":622200,"marketCap":105484299,"netValueRatio":0.0795,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.29647676161919034,"stock":{"stockType":"company","exchange":"hk","stockCode":"09992","tickerId":9992,"name":"泡泡玛特"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011275,"stockId":688111,"holdings":220907,"marketCap":67833912,"netValueRatio":0.0512,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.02979462875197403,"stock":{"stockCode":"688111","tickerId":688111,"exchange":"sh","stockType":"company","name":"金山办公"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011275,"stockId":1000000000002423,"holdings":1800400,"marketCap":67485527,"netValueRatio":0.0509,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.21177587844254553,"stock":{"exchange":"hk","stockType":"company","stockCode":"02423","tickerId":2423,"name":"贝壳-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011275,"stockId":600276,"holdings":939080,"marketCap":55940995,"netValueRatio":0.0422,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.16743535988819047,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011275,"stockId":1000000000009988,"holdings":431700,"marketCap":55680586,"netValueRatio":0.042,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011275,"stockId":1000000000003690,"holdings":499744,"marketCap":46627427,"netValueRatio":0.0352,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.011483253588517206,"stock":{"stockCode":"03690","exchange":"hk","stockType":"company","tickerId":3690,"name":"美团-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011275,"stockId":603259,"holdings":513000,"marketCap":46498320,"netValueRatio":0.0351,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.19093100062483215,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011275,"stockId":1000000000001318,"holdings":615712,"marketCap":45435281,"netValueRatio":0.0343,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.21215043394406985,"stock":{"stockCode":"01318","exchange":"hk","stockType":"company","tickerId":1318,"name":"毛戈平"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011275,"stockId":1000000000000981,"holdings":669000,"marketCap":43173961,"netValueRatio":0.0326,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.101822752985544,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}}],"bondHoldings":[{"_id":"6970e45a022f6000e3fdb965","date":"2025-12-30T16:00:00.000Z","fundId":3000000011275,"stockCode":"123263","stockName":"鼎捷转债","holdings":15285,"marketCap":2216381,"netValueRatio":0.0017,"lastUpdated":"2026-01-21T14:36:10.113Z","declarationDate":"2026-01-20T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-27T16:00:00.000Z","managers":[{"name":"周中","d":"交银创新成长混合、交银启欣混合、交银启道混合、交银成长动力一年混合的基金经理","wy":16,"md":"硕士。历任野村证券亚太区股票研究部研究助理、中银国际证券研究部研究员/高级经理、瑞银证券研究部行业分析师/董事。2015年加入交银施罗德基金管理有限公司。","ad":"2021-06-10T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.636},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6445},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6175},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6192},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6242},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6328},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6214},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.626},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6311},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6259},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6419},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6484},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6342},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6566},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6677},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6864},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6841},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6844},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6778},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6791},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6833},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.684},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.675},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6825},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6727},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6741},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6846},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6968},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7113},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7102},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7242},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7191},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7364},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7455},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7522},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7565},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7575},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7467},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7567},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7526},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7475},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7442},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7569},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7772},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7545},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7468},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7497},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7569},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7514},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7455},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7497},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7416},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7447},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7541},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7569},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7599},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7618},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7481},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7445},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7466},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7515},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.743},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7185},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7222},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7237},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.729},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7298},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7278},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7282},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7313},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7277},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7217},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7278},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.72},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7259},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7332},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7286},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7346},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7271},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7402},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7474},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7426},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7442},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7544},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7591},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7607},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.759},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7587},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7596},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7578},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7489},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7622},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7617},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7661},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7742},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7769},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7894},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7848},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7841},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.783},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7594},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7708},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7659},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7665},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7773},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7798},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7855},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.789},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7857},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7928},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7889},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7917},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7965},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8006},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8023},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7967},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8128},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8098},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7972},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8047},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8098},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8266},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8362},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8308},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8197},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8261},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8258},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8156},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8287},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8304},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8269},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8389},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8314},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8327},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.835},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8284},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8283},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8267},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8199},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8142},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8027},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8122},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8163},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8221},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8194},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8133},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8183},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8432},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8416},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8177},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8061},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.8082},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7904},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7882},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.784},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.781},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7767},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.769},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.772},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7673},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.772},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7689},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7632},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7588},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7529},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7576},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7756},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7785},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7752},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.771},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.779},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7681},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7649},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7587},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7572},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7533},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7507},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7552},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7519},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7524},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7557},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7481},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7486},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7394},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7366},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.737},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7385},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7422},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.745},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7417},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7412},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7418},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7366},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7289},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7274},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.728},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7415},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7467},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7543},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7422},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7491},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7536},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7487},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7498},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7436},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7457},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7417},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7336},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7317},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7404},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7299},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7374},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7337},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7376},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7422},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.745},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7422},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7403},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.739},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7453},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7543},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7458},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7511},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7431},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7434},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7422},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7473},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7356},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.733},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7321},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7285},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7345},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7388},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7339},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7332},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7308},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7307},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7221},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7297},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7258},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7172},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.716},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7039},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6915},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6758},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7553},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7581},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7587},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7534},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7628},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7642},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7558},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7469},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7591},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7578},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.769},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7831},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7865},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.777},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7724},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7484},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7537},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7595},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7532},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7646},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7671},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7427},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7338},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7376},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7269},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7463},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7495},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7333},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7488},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7504},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7304},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7447},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7439},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7442},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7472},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7214},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.715},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7021},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7033},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6937},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6817},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6779},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6631},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6625},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6544},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6595},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6652},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6607},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6509},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.648},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6428},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6469},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6317},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6324},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6424},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6416},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6491},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6522},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6612},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6625},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6734},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6767},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6779},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6815},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6802},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6814},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.678},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6862},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.686},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6865},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6836},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6843},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.691},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7056},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6979},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7002},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6993},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6911},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6805},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6812},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6877},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6867},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6803},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6743},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6816},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6661},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6679},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6702},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6823},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6799},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6744},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6684},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6764},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6833},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.697},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.691},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7024},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6996},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7077},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6869},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6915},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6772},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6711},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.669},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6715},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6783},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6806},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6788},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6772},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.686},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6737},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6695},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6718},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6416},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6475},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6494},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6666},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6637},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6757},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6685},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.7108},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6733},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6249},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5909},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5567},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5542},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5346},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5366},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5342},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5268},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5249},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.527},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5276},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5245},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5242},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5288},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5329},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5297},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5327},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5262},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5378},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5276},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5218},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5268},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5308},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5319},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5313},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5306},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5284},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5317},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5281},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5247},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5247},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5298},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5285},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5302},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5308},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5303},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5277},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5242},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5281},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5382},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5464},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5279},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5321},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5334},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5286},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5372},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5438},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5574},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5582},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5564},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5552},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5543},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5547},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5628},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5555},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5471},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5489},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5444},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5515},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5532},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5567},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5547},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5572},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5568},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5569},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.561},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5721},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5668},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5705},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5736},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.58},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.585},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5815},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5832},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5838},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5801},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5776},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5776},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5802},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5879},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5877},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5915},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5847},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5769},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5791},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5833},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5874},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5922},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5878},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5984},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6062},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6067},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6137},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6118},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6071},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6013},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6029},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6015},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6021},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6039},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5969},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6043},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.6082},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5904},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5934},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5864},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5702},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5716},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5629},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5558},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5532},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5613},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5607},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5556},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5657},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5614},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000011276,"lxr_nv_fc":0.5641}],"indexCandlestickList":[{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48091,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}