window.pageData = {"fund":{"_id":3000000011377,"stockCode":"011377","shortName":"创金合信积极成长股票A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":11377,"masterFundFlag":1,"status":"normal","name":"创金合信积极成长股票型发起式证券投资基金","exchange":"jj","inceptionDate":"2021-02-07T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050990000,"currency":"CNY","masterFundShortName":"创金合信积极成长股票","setUpDate":"2021-02-07T16:00:00.000Z","setUpAssetScale":22129365.92,"setUpShares":22129365.92,"pinyin":"cjhxjjczgpxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50990000","tickerId":50990000,"name":"创金合信基金管理有限公司"},"managers":[{"name":"王先伟","stockType":"fund_manager","stockCode":"db20461024","exchange":"fm","tickerId":232423213770}],"hotMetrics":{"fss":{"stockId":3000000011377,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":-0.1938,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0.19379999999999997,"f_h_a":1771,"f_h_s_a":15548,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011377,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.02605570530098832,"f_p_r_m1_ssc":5807,"f_p_r_m1_ssrp":0.0792283844299001,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.07277866101395514,"f_p_r_m6_ssc":5368,"f_p_r_m6_ssrp":0.06036892118501956,"f_p_r_y1_ssc":4622,"f_p_r_y1_ssrp":0.0995455529106254,"f_p_r_y2_ssc":3518,"f_p_r_y2_ssrp":0.026727324424225193,"f_p_r_y3_ssc":2871,"f_p_r_y3_ssrp":0.04111498257839721,"f_cagr_p_r_fs_ssc":5862,"f_cagr_p_r_fs_ssrp":0.3970312233407268,"f_p_r_y5_ssc":1756,"f_p_r_y5_ssrp":0.03418803418803419},"fp":{"stockId":3000000011377,"type":"fp","f_p_r_fys":0.3937415738309791,"f_p_r_m1":0.20888724766125022,"f_p_r_m3":0.22893073891009164,"f_p_r_m6":0.36858974358974295,"f_p_r_y1":0.9330774530065933,"f_cagr_p_r_fs":0.13699680637892553,"f_p_r_d1":-0.007405153175086054,"f_p_r_y2":1.9181399494874456,"f_p_r_y3":1.2104433941030805,"last_data_date":"2026-05-10T16:00:00.000Z","f_p_r_y5":1.2525229357798153},"ff":{"stockId":3000000011377,"type":"ff","f_m_f":452557,"f_m_f_r":0.012,"f_c_f":75426,"f_c_f_r":0.002,"f_m_a_c_f":527983,"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":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011377,"type":"f_nlacan","f_nv_d":"2026-05-10T16:00:00.000Z","f_nv":1.9642,"f_nv_cr":0.0617871236283043},"f_as":{"stockId":3000000011377,"type":"f_as","f_tas":41209434.018,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011378,"name":"创金合信积极成长股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011378","tickerId":11378,"shortName":"创金合信积极成长股票C","__csrcFundId":8702,"lastUpdated":"2025-01-08T23:14:22.984Z","exchange":"jj","followedNum":0,"inceptionDate":"2021-02-07T16:00:00.000Z","fundCollectionId":4000050990000,"currency":"CNY","status":"normal","setUpDate":"2021-02-07T16:00:00.000Z","setUpAssetScale":9324064.65,"setUpShares":9324064.65,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cjhxjjczgpxfqszqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000011377,"stockId":688072,"holdings":35653,"marketCap":13191610,"netValueRatio":0.0988,"quarterlyChange":0.12121212121212044,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000011377,"stockId":688630,"holdings":68141,"marketCap":13178469,"netValueRatio":0.0987,"quarterlyChange":0.4375975618821084,"stock":{"stockCode":"688630","tickerId":688630,"exchange":"sh","stockType":"company","name":"芯碁微装"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000011377,"stockId":688012,"holdings":40463,"marketCap":12397053,"netValueRatio":0.0928,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000011377,"stockId":688652,"holdings":113700,"marketCap":11362041,"netValueRatio":0.0851,"quarterlyChange":0.016478486420506533,"stock":{"name":"京仪装备","exchange":"sh","stockType":"company","stockCode":"688652","tickerId":688652}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000011377,"stockId":300666,"holdings":47900,"marketCap":6668638,"netValueRatio":0.0499,"quarterlyChange":0.5132608695652179,"stock":{"stockCode":"300666","exchange":"sz","stockType":"company","tickerId":300666,"name":"江丰电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000011377,"stockId":2371,"holdings":14900,"marketCap":6660300,"netValueRatio":0.0499,"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":"2026-04-19T16:00:00.000Z","fundId":3000000011377,"stockId":688019,"holdings":26556,"marketCap":6657058,"netValueRatio":0.0499,"quarterlyChange":0.1503303964757703,"stock":{"stockCode":"688019","exchange":"sh","stockType":"company","tickerId":688019,"name":"安集科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000011377,"stockId":300604,"holdings":54900,"marketCap":6645645,"netValueRatio":0.0498,"quarterlyChange":0.1948474977790926,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000011377,"stockId":300567,"holdings":47300,"marketCap":5945610,"netValueRatio":0.0445,"quarterlyChange":0.3782894736842106,"stock":{"stockCode":"300567","exchange":"sz","stockType":"company","tickerId":300567,"name":"精测电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000011377,"stockId":688536,"holdings":34000,"marketCap":5845620,"netValueRatio":0.0438,"quarterlyChange":0.07536902677007751,"stock":{"stockCode":"688536","tickerId":688536,"exchange":"sh","stockType":"company","name":"思瑞浦"}}],"bondHoldings":[{"_id":"69e5b1c98f1cb122fb545897","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000011377,"stockCode":"019773","stockName":"25国债08","holdings":87000,"marketCap":8815488,"netValueRatio":0.066,"lastUpdated":"2026-04-20T04:55:37.070Z"}],"lastFsMetrics":{"latestTurnoverRate":4.093915327810897,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.9642},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.8499},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.8952},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.848},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.8091},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.747},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.7528},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.7551},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.663},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.6426},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.6975},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.6612},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.6713},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.6503},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.639},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.6226},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.6411},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.6043},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.6248},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.6103},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.594},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4783},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4685},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4528},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4982},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4715},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.5319},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4982},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4665},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4981},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4605},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4201},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4715},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4609},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.5041},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4682},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.5212},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4998},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.5156},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.5334},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.5414},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.5064},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.5509},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.5686},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.5461},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.563},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.6307},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.6572},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.6944},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.6695},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.6073},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.6101},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.6076},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.5983},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.6162},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.6212},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.5983},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.605},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.6191},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.6151},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.6006},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.6579},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.6609},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.7266},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.7221},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.6976},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.7239},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.6923},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.7056},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.6777},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.7005},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.7008},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.6434},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.6105},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.5675},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.6004},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.5682},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.557},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.5679},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.5142},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4796},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4093},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4227},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4177},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4359},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4554},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4491},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4338},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4154},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.3589},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.3628},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.3839},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.3617},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.3716},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.407},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.3682},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.3723},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.3803},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.3876},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.3508},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.347},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.3154},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.3257},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.3403},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.3399},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.3188},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.3271},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.3067},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.2913},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.2914},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.3504},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.3774},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.3912},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.383},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4025},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4317},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4178},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4352},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4645},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4547},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4484},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4175},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4138},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4271},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4439},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4925},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4957},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4444},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4329},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.3948},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.3563},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.3507},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.3457},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.3415},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.3505},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.389},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4005},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.382},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4375},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4442},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4838},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4468},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4417},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4195},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.4245},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.433},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.364},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.3501},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.3395},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.3567},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.3141},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.2937},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.2806},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.2632},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.2639},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.2286},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.2292},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.2666},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.2498},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.223},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.2595},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.2719},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.2808},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.2661},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.2685},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.2452},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.2727},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.2783},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.2828},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.2294},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.2404},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.2104},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.2034},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.1402},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.1011},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.1027},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0956},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0785},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0735},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0905},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0898},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0725},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0677},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0578},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0678},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0834},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.1002},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0924},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0909},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0736},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0558},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0554},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0487},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0283},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0316},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0286},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0221},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0301},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0331},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0347},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.045},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.046},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0394},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.045},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0528},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0541},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0717},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0579},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0487},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0372},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0474},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0448},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0198},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0056},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0096},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0123},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0003},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0088},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0037},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0152},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0177},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0147},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0406},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0382},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0453},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0394},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0329},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0229},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.029},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0077},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0199},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0314},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0277},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0268},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0726},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0718},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0571},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0314},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0223},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0254},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0282},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0362},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0161},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0335},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0274},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0393},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0127},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9988},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9746},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9838},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9916},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.009},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0044},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0183},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0036},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.988},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9694},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9704},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9722},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9653},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9466},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9303},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8877},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8764},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9572},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.963},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9643},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9497},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9522},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9781},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9549},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9515},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9598},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9424},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9582},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9696},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9806},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9702},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9673},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9464},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9607},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9782},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9785},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9858},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.992},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9532},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.956},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9406},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9498},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9901},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0054},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0015},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0049},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9907},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9636},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9648},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9366},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9319},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9094},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9157},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9386},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9222},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9321},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9244},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9215},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8681},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8595},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8791},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8703},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8776},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8909},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8882},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8897},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8755},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8774},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8883},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8468},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8451},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8546},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8447},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8529},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8338},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8391},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8497},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8811},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9148},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9232},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9293},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.915},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9299},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9167},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9346},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9176},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9079},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8945},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9021},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9224},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9498},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9468},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9538},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9488},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9606},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.956},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9563},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.971},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9816},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9609},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9415},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9476},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9307},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9345},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9358},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9698},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9637},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9623},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9408},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9572},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0091},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0418},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0392},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":1.0627},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9629},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9268},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9138},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9187},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.888},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8486},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8762},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8538},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8562},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.857},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8545},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8409},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8464},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8446},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8566},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8504},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.786},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.7908},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.796},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8101},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.7871},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8269},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.8603},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.9063},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.7872},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6854},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6431},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6184},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6179},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.5974},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6124},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6177},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6189},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6189},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6244},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6309},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6291},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6253},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.626},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6452},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6414},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6423},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6354},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6624},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6383},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6293},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6318},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6382},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.637},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6397},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6483},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6481},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6589},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6643},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6557},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6534},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.672},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6727},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6749},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6807},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6746},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6796},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6679},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6937},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.7143},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6988},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6692},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6678},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6715},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.662},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6662},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.679},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.7155},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.7134},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.7137},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6936},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6896},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6763},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6717},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.659},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6567},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6599},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6405},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.648},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6519},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6651},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6623},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6781},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6791},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6792},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6794},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6927},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6813},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.7062},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.7251},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.7321},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.731},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.7336},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.7336},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.723},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.7339},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.7244},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.7269},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6959},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6964},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6909},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6938},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6913},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6752},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6777},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6657},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6629},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6681},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6466},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.665},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6723},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6736},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6697},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6673},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6562},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6611},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6576},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011377,"lxr_nv_fc":0.6606}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48395,"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"}}