window.pageData = {"fund":{"_id":3000000013896,"name":"宝盈成长精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013896","tickerId":13896,"shortName":"宝盈成长精选混合C","currency":"CNY","inceptionDate":"2021-11-30T16:00:00.000Z","fundCollectionId":4000050120000,"followedNum":1,"status":"normal","setUpDate":"2021-11-30T16:00:00.000Z","setUpAssetScale":549190109.35,"setUpShares":549190109.35,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"byczjxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50120000","tickerId":50120000,"name":"宝盈基金管理有限公司"},"managers":[{"name":"李巍宇","stockType":"fund_manager","stockCode":"j101019744","exchange":"fm","tickerId":122325248950}],"hotMetrics":{"fss":{"stockId":3000000013896,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5484,"f_ind_h_s_r":0.45159999999999995,"f_h_a":5086,"f_h_s_a":30370,"f_ind_h_s_r_c_1y":-0.5482,"f_ind_h_s_r_c_hy":-0.42860000000000004,"f_ins_h_s_r_c_1y":0.5482,"f_ins_h_s_r_c_hy":0.4286,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000013896,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.11188811188811189,"f_p_r_m1_ssc":9157,"f_p_r_m1_ssrp":0.5020751419833989,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.09421817778271002,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.20893816436164134,"f_p_r_y1_ssc":8325,"f_p_r_y1_ssrp":0.22453147525228256,"f_p_r_y2_ssc":7705,"f_p_r_y2_ssrp":0.14498961578400832,"f_p_r_y3_ssc":6865,"f_p_r_y3_ssrp":0.1762820512820513,"f_cagr_p_r_fs_ssc":9074,"f_cagr_p_r_fs_ssrp":0.601675300341673},"fp":{"stockId":3000000013896,"type":"fp","f_p_r_fys":0.12975981253661395,"f_p_r_m1":-0.012123281823614773,"f_p_r_m3":0.08760221825359515,"f_p_r_m6":0.10610840263837096,"f_p_r_y1":0.5313658020116474,"f_cagr_p_r_fs":0.03404673290335469,"f_p_r_d1":-0.004162585700293819,"f_p_r_y2":0.7900680693069329,"f_p_r_y3":0.4018657620547619,"last_data_date":"2026-04-09T16:00:00.000Z"},"ff":{"stockId":3000000013896,"type":"ff","f_m_f":4775301,"f_m_f_r":0.012,"f_c_f":795883,"f_c_f_r":0.002,"f_m_a_c_f":5571184,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-10-15T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-08-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000013896,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":1.1571,"f_nv_cr":0.006786739754633286},"f_as":{"stockId":3000000013896,"type":"f_as","f_tas":276172790.265,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013895,"__csrcFundId":10272,"stockCode":"013895","shortName":"宝盈成长精选混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13895,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-08T23:14:27.295Z","status":"normal","exchange":"jj","name":"宝盈成长精选混合型证券投资基金","fundCollectionId":4000050120000,"inceptionDate":"2021-11-30T16:00:00.000Z","masterFundShortName":"宝盈成长精选混合","followedNum":3,"setUpDate":"2021-11-30T16:00:00.000Z","setUpAssetScale":1413934675.37,"setUpShares":1413934675.37,"pinyin":"byczjxhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013895,"stockId":600686,"holdings":4015300,"marketCap":71231422,"netValueRatio":0.1018,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5693679136397585,"stock":{"stockCode":"600686","exchange":"sh","stockType":"company","tickerId":600686,"name":"金龙汽车"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013895,"stockId":893,"holdings":1443200,"marketCap":69230304,"netValueRatio":0.099,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.22466173091651775,"stock":{"stockCode":"000893","exchange":"sz","stockType":"company","tickerId":893,"name":"亚钾国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013895,"stockId":300761,"holdings":3137369,"marketCap":65100406,"netValueRatio":0.0931,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.044219253800091396,"stock":{"stockCode":"300761","exchange":"sz","stockType":"company","tickerId":300761,"name":"立华股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013895,"stockId":605060,"holdings":1559000,"marketCap":57620640,"netValueRatio":0.0824,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3223613595706616,"stock":{"stockCode":"605060","tickerId":605060,"exchange":"sh","stockType":"company","name":"联德股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013895,"stockId":1000000000003808,"holdings":2234500,"marketCap":55743929,"netValueRatio":0.0797,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.19669244854341672,"stock":{"stockCode":"03808","exchange":"hk","stockType":"company","tickerId":3808,"name":"中国重汽"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013895,"stockId":1000000000003800,"holdings":53477000,"marketCap":51199585,"netValueRatio":0.0732,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19083969465648798,"stock":{"stockCode":"03800","exchange":"hk","stockType":"company","tickerId":3800,"name":"协鑫科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013895,"stockId":605338,"holdings":1188900,"marketCap":37236348,"netValueRatio":0.0532,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3511647972389986,"stock":{"stockCode":"605338","tickerId":605338,"exchange":"sh","stockType":"company","name":"巴比食品"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013895,"stockId":1000000000002208,"holdings":3020600,"marketCap":36586051,"netValueRatio":0.0523,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.042142857142857815,"stock":{"stockCode":"02208","exchange":"hk","stockType":"company","tickerId":2208,"name":"金风科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013895,"stockId":300850,"holdings":858825,"marketCap":35529590,"netValueRatio":0.0508,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04852805887764566,"stock":{"stockCode":"300850","tickerId":300850,"exchange":"sz","stockType":"company","name":"新强联"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013895,"stockId":920029,"holdings":373236,"marketCap":34218276,"netValueRatio":0.0489,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.0041621029572831425,"stock":{"name":"开发科技","exchange":"bj","stockType":"company","stockCode":"920029","tickerId":920029}}]},"netValueList":[{"date":"2026-04-12T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1526},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1571},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1493},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1508},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1369},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1377},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1436},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1282},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0933},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1073},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0982},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0924},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1065},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0931},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0509},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0861},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0899},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1277},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.12},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1444},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1513},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1616},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1729},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1713},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1399},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1639},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.153},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1512},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.154},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1865},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1827},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1848},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1834},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.183},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1444},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1613},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1511},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1495},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1431},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1313},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1111},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.126},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1157},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0996},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1261},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1396},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1508},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1517},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1655},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1614},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.155},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1333},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1084},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.1145},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0722},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0721},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0518},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0525},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0611},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0639},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0644},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0638},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.061},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0476},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0242},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0206},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0253},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0187},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0172},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0131},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0113},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0202},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0065},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0074},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0287},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0112},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0328},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0334},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0097},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0239},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0211},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0349},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0355},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0125},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0155},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0082},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0118},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0101},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.9955},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.9995},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.001},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.9925},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.9787},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0032},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0107},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0151},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0432},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0591},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0714},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0559},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0703},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0804},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0811},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0865},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0718},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0472},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0634},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0377},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.052},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0302},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0223},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.041},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0296},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0206},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0021},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.9913},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.9724},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.9772},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0165},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0303},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0097},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0462},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0461},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0662},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0217},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0175},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0009},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":1.0048},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.9895},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.9652},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.9697},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.9788},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.9757},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.9752},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.9484},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.9469},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.9433},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.9533},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.9372},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.9409},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.9573},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.9511},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8814},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8997},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8947},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.908},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.9082},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.9022},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.9231},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.9442},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.9446},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.9237},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.913},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.924},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.9215},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.9343},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.9211},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8995},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.9037},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8986},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8961},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.885},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8708},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8667},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8612},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8486},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.836},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8347},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8464},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8484},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8487},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8529},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8627},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8567},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8694},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8561},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8483},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8443},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8377},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8329},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8387},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8309},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8358},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8397},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8485},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8322},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8373},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8436},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8368},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8387},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8317},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8195},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8098},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8135},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8071},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7971},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7907},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7929},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8174},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8146},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8153},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8069},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8174},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.814},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8061},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8135},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8043},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8233},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8451},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8194},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7973},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8123},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8091},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7959},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8029},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8084},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8147},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8196},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8161},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8053},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7957},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7912},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7971},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7995},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8033},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7934},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7886},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7861},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7862},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7817},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7791},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.783},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7826},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.782},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7755},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7704},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7649},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7541},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7581},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7565},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7696},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7701},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7517},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7556},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7327},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7156},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6934},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7758},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7853},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.781},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.774},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7896},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7974},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.798},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7885},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8022},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8116},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8221},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8336},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8434},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8381},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8293},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8045},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8164},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8166},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8134},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8168},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8197},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8073},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8004},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7906},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8198},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8124},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7937},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7931},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7961},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7931},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7885},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7887},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8004},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.79},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7836},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7876},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7829},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7879},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7815},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7717},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7567},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7766},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7859},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7715},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7827},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7834},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7799},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7642},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7676},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7618},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7602},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7337},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7485},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7585},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7609},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7585},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7496},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7424},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7473},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7523},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7606},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.759},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7638},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7605},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7653},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7531},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7615},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7617},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7705},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7619},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7821},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7869},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7997},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7904},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7911},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7931},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7822},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.78},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7781},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7764},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7773},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7597},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7437},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7519},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7384},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.749},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7424},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7665},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7652},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7617},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7449},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7483},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7622},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7868},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7926},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8084},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.792},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7866},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.77},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7759},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7611},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7521},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7621},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7631},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7678},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7736},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7615},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7476},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7541},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.743},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7321},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7336},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7059},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7125},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7222},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7523},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7456},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7638},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7557},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.8063},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7755},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.719},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6765},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6458},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6426},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6259},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6272},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.623},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6077},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6048},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6077},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6123},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6085},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6068},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6143},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6173},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6194},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6199},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.615},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6232},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6131},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.608},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6128},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.616},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6127},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6126},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6132},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6145},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6165},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6156},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6147},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6123},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6209},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6185},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6195},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6169},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6185},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6166},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6133},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6255},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6416},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6471},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.629},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6329},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6368},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6246},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6324},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.639},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6506},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6481},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6555},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6579},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6688},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6651},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.672},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6792},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6749},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6704},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6484},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.653},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6541},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.655},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6599},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6687},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6634},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6635},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6571},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6721},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6599},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6706},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.691},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6929},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7053},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7116},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7017},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6948},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6825},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6701},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6725},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6664},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6789},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6806},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6905},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6861},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6734},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6692},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6665},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6652},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6693},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6627},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6826},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6906},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6861},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6937},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6835},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6767},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6714},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6707},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6716},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6815},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6936},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6876},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.7014},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6984},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6911},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6946},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6743},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6487},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6494},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6246},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6142},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6239},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6415},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.642},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6232},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000013896,"lxr_nv_fc":0.6451}],"indexCandlestickList":[{"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},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48122,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}