window.pageData = {"fund":{"_id":3000000013552,"stockCode":"013552","shortName":"汇添富成长领先混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13552,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"汇添富成长领先混合型证券投资基金","fundCollectionId":4000050460000,"followedNum":4,"inceptionDate":"2021-12-09T16:00:00.000Z","masterFundShortName":"汇添富成长领先混合","setUpDate":"2021-12-09T16:00:00.000Z","setUpAssetScale":1285284026.55,"setUpShares":1285284026.55,"pinyin":"htfczlxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"郑磊","stockType":"fund_manager","stockCode":"8801389756","exchange":"fm","tickerId":2612148780}],"hotMetrics":{"fss":{"stockId":3000000013552,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0088,"f_ins_h_s_r_c_hy":0.0008999999999999998,"f_ins_h_s_r_c_1y":-0.0023,"f_ind_h_s_r":0.9912000000000001,"f_ind_h_s_r_c_hy":-0.0008999999999999009,"f_ind_h_s_r_c_1y":0.0023000000000000798,"f_h_a":8251,"f_h_s_a":73394,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000013552,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.1629069896655184,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.1709895379250218,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.13756086764054892,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.25416761817766614,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.14586086747566984,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.1927319922128488,"f_p_r_y3_ssc":6884,"f_p_r_y3_ssrp":0.14978933604532907,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.4269712277619152},"fp":{"stockId":3000000013552,"type":"fp","f_p_r_fys":0.15933588317107095,"f_p_r_m1":0.1369991474850809,"f_p_r_m3":0.07348679974243422,"f_p_r_m6":0.13622422899982967,"f_p_r_y1":0.6873734817813779,"f_cagr_p_r_fs":0.06807778150358557,"f_p_r_d1":-0.016623884610683426,"f_p_r_y2":0.7702415715423434,"f_p_r_y3":0.5477544388998501,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000013552,"type":"ff","f_m_f":5231331,"f_m_f_r":0.012,"f_c_f":871888,"f_c_f_r":0.002,"f_m_a_c_f":6103219,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000013552,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.3337,"f_nv_cr":-0.00044967398635986644},"f_as":{"stockId":3000000013552,"type":"f_as","f_tas":357799061.0118,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013553,"name":"汇添富成长领先混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013553","tickerId":13553,"shortName":"汇添富成长领先混合C","currency":"CNY","__csrcFundId":10171,"lastUpdated":"2025-01-08T23:14:26.687Z","inceptionDate":"2021-12-09T16:00:00.000Z","fundCollectionId":4000050460000,"followedNum":1,"status":"normal","setUpDate":"2021-12-09T16:00:00.000Z","setUpAssetScale":865504216.62,"setUpShares":865504216.62,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfczlxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013552,"stockId":601899,"holdings":1575450,"marketCap":51548724,"netValueRatio":0.0871,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013552,"stockId":300750,"holdings":127900,"marketCap":51377430,"netValueRatio":0.0869,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013552,"stockId":1000000000006990,"holdings":96500,"marketCap":39194150,"netValueRatio":0.0663,"quarterlyChange":0.17287098419173907,"stock":{"exchange":"hk","stockType":"company","stockCode":"06990","tickerId":6990,"name":"科伦博泰生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013552,"stockId":1000000000002099,"holdings":227500,"marketCap":30371714,"netValueRatio":0.0513,"quarterlyChange":-0.03632887189292655,"stock":{"stockCode":"02099","exchange":"hk","stockType":"company","tickerId":2099,"name":"中国黄金国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013552,"stockId":1000000000001070,"holdings":2505000,"marketCap":28222437,"netValueRatio":0.0477,"quarterlyChange":0.22928709055876673,"stock":{"stockCode":"01070","exchange":"hk","stockType":"company","tickerId":1070,"name":"TCL电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013552,"stockId":2384,"holdings":259600,"marketCap":26816680,"netValueRatio":0.0453,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013552,"stockId":2028,"holdings":121500,"marketCap":24543000,"netValueRatio":0.0415,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013552,"stockId":1000000000000883,"holdings":803000,"marketCap":19852247,"netValueRatio":0.0336,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013552,"stockId":301345,"holdings":69700,"marketCap":15124900,"netValueRatio":0.0256,"quarterlyChange":-0.1365589686455514,"stock":{"name":"涛涛车业","exchange":"sz","stockType":"company","stockCode":"301345","tickerId":301345}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013552,"stockId":1000000000001378,"holdings":451500,"marketCap":13857140,"netValueRatio":0.0234,"quarterlyChange":0.06560392397302328,"stock":{"stockCode":"01378","exchange":"hk","stockType":"company","tickerId":1378,"name":"中国宏桥"}}],"bondHoldings":[{"_id":"69e8fa991398d7984300257d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013552,"stockCode":"019773","stockName":"25国债08","holdings":9000,"marketCap":911947,"netValueRatio":0.0015,"lastUpdated":"2026-04-22T16:43:05.254Z"}],"lastFsMetrics":{"latestTurnoverRate":4.818217539643471,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.3337},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.3343},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.3542},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.3364},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.3208},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.327},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.3127},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2796},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2745},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2652},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2668},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2462},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2402},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1964},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1992},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2042},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2204},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1793},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1948},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1831},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1713},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1931},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.173},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1474},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.19},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1975},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2349},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2238},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2418},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2449},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2601},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2758},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2832},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.25},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2724},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2763},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2621},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2688},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.3212},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.3004},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2945},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2928},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2836},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2498},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2876},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2619},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2566},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2424},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2073},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2113},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2447},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2412},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2116},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2576},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2838},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.3011},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2738},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2633},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2424},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2352},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2426},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.211},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2195},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2174},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.213},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.199},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1939},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1912},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1975},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1849},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1992},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1876},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1761},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1504},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1565},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1532},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1663},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.163},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1654},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.16},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1633},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1365},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1235},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1415},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1144},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1366},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1676},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1474},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1579},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1576},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1718},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.167},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1537},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1443},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1467},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1542},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1354},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1282},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1278},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1198},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1085},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.0983},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1334},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1396},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1338},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1521},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1722},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1913},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1515},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1484},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1548},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1587},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1691},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1557},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1493},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1701},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.17},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1796},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1901},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1776},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1917},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1738},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1467},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1528},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1684},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1525},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1402},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1786},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1727},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1428},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2011},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2018},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2397},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2189},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2127},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1924},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.222},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2104},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2026},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.2036},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.191},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.189},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1948},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1865},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1825},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1812},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1653},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1555},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1562},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1418},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1505},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.0968},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.148},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1312},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.14},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1148},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.1076},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.076},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.0884},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.0939},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.0562},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.0319},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.0341},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.0434},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.0438},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.029},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.012},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":1.0144},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.9798},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.9747},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.9748},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.9718},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.9847},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.9859},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.9648},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.9507},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.9674},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.97},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.9789},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.9563},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.9356},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.9479},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.9378},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.9371},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.9323},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.9351},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.9331},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.9101},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.9145},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8937},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8772},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8789},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8851},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8895},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8748},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8827},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8826},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8664},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8682},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8595},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8499},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8405},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8436},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.841},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8296},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8292},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8292},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8427},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.837},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8518},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8486},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8604},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8479},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8502},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.841},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8292},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8227},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8325},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8142},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.806},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8108},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.802},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8068},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.804},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.812},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8135},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8241},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8145},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8005},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7977},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7937},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7991},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7959},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7986},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7905},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7914},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7926},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8002},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7897},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7915},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7823},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7849},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7904},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7813},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7793},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7676},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7592},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7609},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.761},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7761},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7787},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7631},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7492},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.726},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7164},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6998},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7789},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.789},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7892},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7892},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7952},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7968},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7873},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7846},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7923},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7858},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8047},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8154},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8168},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7989},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7884},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8039},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8063},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8045},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8181},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8221},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.802},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7881},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7891},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7909},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8175},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8189},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.805},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8143},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8181},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7866},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7901},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7745},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7737},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7728},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.768},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7834},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7712},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7821},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7788},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7762},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7574},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7568},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7621},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7496},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7605},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7665},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7554},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7486},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7408},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7426},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7442},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7241},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.724},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7274},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7298},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7309},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7262},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7291},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7421},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7626},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7673},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7658},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7704},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7598},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7612},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7538},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7584},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.76},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.757},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7558},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7554},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7642},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7753},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7697},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7703},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7694},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7669},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7601},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7621},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7694},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7698},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.762},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7508},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.759},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7442},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7487},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7498},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.769},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7681},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7586},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7507},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7544},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7657},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7785},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7783},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7878},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7784},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7875},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7766},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7824},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7671},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7572},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7593},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7666},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7714},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7714},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7735},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7692},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7772},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7769},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7725},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7695},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7432},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7475},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7524},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7728},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7626},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7774},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7699},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.8077},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7699},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7243},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7004},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6832},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6798},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6684},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6691},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6676},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6682},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6657},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6632},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6645},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6619},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6623},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6685},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6736},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6743},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6787},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6744},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6776},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.673},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6744},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6768},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6777},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6795},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6795},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6788},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6782},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6825},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.681},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6786},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6784},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6835},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6819},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6812},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6802},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6793},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6784},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6769},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6928},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7016},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7028},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6909},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6977},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6983},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.6915},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7008},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.706},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7201},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7209},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.728},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.727},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7447},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7395},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7442},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7482},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7407},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.746},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7304},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7333},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7314},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7335},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7383},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7454},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7384},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7384},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7307},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7428},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7366},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7425},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7483},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7512},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7527},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7535},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.748},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7479},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7417},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7406},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7381},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7443},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7498},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7446},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7568},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7542},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7507},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.749},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7548},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7547},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7614},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7539},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7575},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7649},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.776},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7814},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7776},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7775},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7812},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7801},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7839},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7857},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7821},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7728},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7782},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.78},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7672},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000013552,"lxr_nv_fc":0.7601}],"indexCandlestickList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48232,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}