window.pageData = {"fund":{"_id":3000000012448,"name":"华夏互联网龙头混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012448","tickerId":12448,"shortName":"华夏互联网龙头混合C","currency":"CNY","inceptionDate":"2021-07-19T16:00:00.000Z","fundCollectionId":4000050030000,"followedNum":3,"status":"normal","setUpDate":"2021-07-19T16:00:00.000Z","setUpAssetScale":204369190.97,"setUpShares":204369190.97,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxhlwlthhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"叶力舟","stockType":"fund_manager","stockCode":"db20874036","exchange":"fm","tickerId":251226222270}],"hotMetrics":{"fss":{"stockId":3000000012448,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.21960000000000002,"f_ind_h_s_r":0.7804000000000001,"f_h_a":9323,"f_h_s_a":14225,"f_ind_h_s_r_c_1y":-0.07879999999999987,"f_ind_h_s_r_c_hy":-0.01629999999999987,"f_ins_h_s_r_c_1y":0.07880000000000001,"f_ins_h_s_r_c_hy":0.016300000000000037,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012448,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.35420373665480426,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.20243002820568454,"f_p_r_m3_ssc":9098,"f_p_r_m3_ssrp":0.3463779267890513,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.4171681616895651,"f_p_r_y1_ssc":8335,"f_p_r_y1_ssrp":0.4107271418286537,"f_p_r_y2_ssc":7729,"f_p_r_y2_ssrp":0.4019151138716356,"f_p_r_y3_ssc":6933,"f_p_r_y3_ssrp":0.45268320830929026,"f_cagr_p_r_fs_ssc":9145,"f_cagr_p_r_fs_ssrp":0.7374234470691163},"fp":{"stockId":3000000012448,"type":"fp","f_p_r_fys":0.13745387453874525,"f_p_r_m1":0.1482822847682117,"f_p_r_m3":0.05645468392993114,"f_p_r_m6":0.12488596046629485,"f_p_r_y1":0.3730512249443205,"f_cagr_p_r_fs":0.02187101386311152,"f_p_r_d1":-0.018623393596166493,"f_p_r_y2":0.44812736526164687,"f_p_r_y3":0.290799115970686,"last_data_date":"2026-05-11T16:00:00.000Z"},"ff":{"stockId":3000000012448,"type":"ff","f_m_f":2753293,"f_m_f_r":0.012,"f_c_f":458882,"f_c_f_r":0.002,"f_m_a_c_f":3212175,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-07T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000012448,"type":"f_nlacan","f_nv_d":"2026-05-11T16:00:00.000Z","f_nv":1.1097,"f_nv_cr":-0.00197859519741006},"f_as":{"stockId":3000000012448,"type":"f_as","f_tas":49527773.3111,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012447,"__csrcFundId":9359,"stockCode":"012447","shortName":"华夏互联网龙头混合(012447)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12447,"masterFundFlag":1,"lastUpdated":"2026-04-30T23:19:22.569Z","status":"normal","exchange":"jj","name":"华夏互联网龙头混合型证券投资基金","fundCollectionId":4000050030000,"currency":"CNY","inceptionDate":"2021-07-19T16:00:00.000Z","followedNum":7,"masterFundShortName":"华夏互联网龙头混合","setUpDate":"2021-07-19T16:00:00.000Z","setUpAssetScale":247731411.27,"setUpShares":247731411.27,"pinyin":"hxhlwlthhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012447,"stockId":1000000000009988,"holdings":268900,"marketCap":28253605,"netValueRatio":0.0979,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012447,"stockId":1000000000000700,"holdings":55614,"marketCap":23766520,"netValueRatio":0.0823,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012447,"stockId":688521,"holdings":117444,"marketCap":23758921,"netValueRatio":0.0823,"quarterlyChange":0.47696575892531246,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012447,"stockId":300442,"holdings":270600,"marketCap":21864480,"netValueRatio":0.0758,"quarterlyChange":0.53030303030303,"stock":{"stockCode":"300442","exchange":"sz","stockType":"company","tickerId":300442,"name":"润泽科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012447,"stockId":1000000000001860,"holdings":1499000,"marketCap":17404577,"netValueRatio":0.0603,"quarterlyChange":-0.139397905759162,"stock":{"stockCode":"01860","exchange":"hk","stockType":"company","tickerId":1860,"name":"汇量科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012447,"stockId":688256,"holdings":16593,"marketCap":16310919,"netValueRatio":0.0565,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012447,"stockId":300502,"holdings":32800,"marketCap":14525152,"netValueRatio":0.0503,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012447,"stockId":300308,"holdings":25200,"marketCap":14349132,"netValueRatio":0.0497,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012447,"stockId":1000000000002400,"holdings":247800,"marketCap":13226158,"netValueRatio":0.0458,"quarterlyChange":-0.06784888203546591,"stock":{"stockCode":"02400","tickerId":2400,"exchange":"hk","stockType":"company","name":"心动公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012447,"stockId":1000000000009626,"holdings":87480,"marketCap":13184947,"netValueRatio":0.0457,"quarterlyChange":-0.11508553654743436,"stock":{"stockType":"company","exchange":"hk","stockCode":"09626","tickerId":9626,"name":"哔哩哔哩-W"}}]},"netValueList":[{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.1097},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.1119},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0927},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.1123},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0834},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0427},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0187},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9961},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0144},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0184},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.023},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0309},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.023},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0438},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0352},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0276},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9942},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9852},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9664},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9664},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9575},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9622},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9007},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8877},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8781},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.907},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8659},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8883},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8965},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9011},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9252},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9063},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8862},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9214},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9415},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9694},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9474},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9625},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9557},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9647},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9732},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9898},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9607},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9706},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9646},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9543},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9706},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0061},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0275},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0181},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0044},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0124},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0389},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0504},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.03},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.035},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0145},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9835},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0012},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0197},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0577},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0531},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.088},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0963},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0925},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0963},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0859},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0978},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0893},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0776},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0652},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0899},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.1158},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.1392},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.1779},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.127},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.1291},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0536},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0051},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0017},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0107},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0141},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9756},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9795},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9693},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9698},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9738},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9726},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9719},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9727},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9562},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9464},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9592},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9352},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.954},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9764},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9673},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9831},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9814},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9796},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9676},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9616},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9585},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9763},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9864},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9814},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9874},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0065},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9932},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9675},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9449},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9546},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9568},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9639},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9652},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.962},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9969},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9865},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9888},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9967},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9942},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0194},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0061},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0168},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0283},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0159},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0337},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0454},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0399},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0478},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.031},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9971},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9972},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0012},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9758},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9606},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9965},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9994},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.981},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0246},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0403},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0875},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0852},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0812},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0714},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.1085},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0985},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0818},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.076},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0614},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0646},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0803},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0589},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0588},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0598},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0407},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0116},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9897},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9876},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9906},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9557},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0071},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0168},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0445},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0258},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0355},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0112},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0112},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":1.0182},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9913},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9589},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9664},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9634},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9571},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9354},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9296},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9383},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9137},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.914},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9066},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9244},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9209},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9117},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.916},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9006},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9049},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8881},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8949},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8885},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8846},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.879},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8784},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8659},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8763},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.884},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.876},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8619},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8623},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.827},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8196},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8196},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8234},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8282},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8082},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8103},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8093},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8068},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8258},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8284},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8179},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8151},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8135},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8006},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7836},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7803},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.785},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7991},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7988},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8077},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7931},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8072},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8108},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8089},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.82},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8032},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8043},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7789},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7689},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7655},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7808},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7638},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.762},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7633},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7644},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7687},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7798},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.78},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7737},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7779},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7822},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7985},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7914},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8082},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7873},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8002},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8002},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.809},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7881},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7725},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7664},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7661},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7651},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7758},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.762},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7643},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7568},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.76},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7511},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7651},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7676},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7563},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7406},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7296},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7115},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7151},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8098},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8232},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8172},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8167},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8246},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8333},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.829},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8267},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8519},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8473},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8779},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8968},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.91},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.891},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8958},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.879},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9014},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9057},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9011},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9182},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9294},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8788},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8583},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8513},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8585},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9058},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9245},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9111},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9303},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.945},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.89},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.9079},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8947},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8999},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8804},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8502},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8609},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8409},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8492},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8337},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8188},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8029},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7932},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8105},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7987},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8093},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8086},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7987},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7869},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7819},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7737},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7834},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7549},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7593},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7786},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7719},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.779},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7701},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7756},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7793},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8001},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8189},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8271},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8334},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8193},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8203},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.816},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8238},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8229},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8202},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8138},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8202},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8309},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8482},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8346},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8355},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8381},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8288},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8188},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8196},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8276},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8314},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8153},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8033},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8178},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7918},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7938},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7992},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8271},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8387},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8245},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8081},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8255},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8436},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8714},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.865},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8888},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8795},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8744},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8503},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8564},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8157},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8034},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8104},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8104},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8146},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8176},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8158},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8115},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8206},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8221},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8151},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.819},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7759},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7813},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7888},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8127},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8102},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8247},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8277},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.861},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.8153},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7503},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7146},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6772},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6786},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.651},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6544},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6522},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6442},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6411},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6399},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6404},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6368},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6333},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.637},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6448},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6435},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6471},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6409},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6566},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6437},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.638},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6407},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6459},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6479},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6499},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6482},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6529},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6574},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6532},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6433},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6448},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.653},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6487},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6498},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6462},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6497},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.647},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6408},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6543},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6769},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6805},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6614},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6694},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6706},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6656},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6782},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6877},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7061},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6988},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.6999},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7011},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7085},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7087},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7241},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7218},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7155},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7187},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7068},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.711},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7108},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.715},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7096},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7153},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7177},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7178},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7189},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7335},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7235},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7334},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7452},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7497},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7601},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7547},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7527},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7516},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7469},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7398},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7416},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7363},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7506},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7497},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7507},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7456},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7376},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7434},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7417},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7495},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7548},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7439},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7615},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7686},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7654},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7781},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7727},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7702},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7656},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012448,"lxr_nv_fc":0.7704}],"indexCandlestickList":[{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48415,"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":241,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}