window.pageData = {"fund":{"_id":3000000014408,"stockCode":"014408","shortName":"创金合信兴选产业趋势混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14408,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","masterFundShortName":"创金合信兴选产业趋势混合","name":"创金合信兴选产业趋势混合型证券投资基金","fundCollectionId":4000050990000,"followedNum":2,"inceptionDate":"2022-08-01T16:00:00.000Z","setUpDate":"2022-08-01T16:00:00.000Z","setUpAssetScale":136311056,"setUpShares":136311056,"pinyin":"cjhxxxcyqshhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50990000","tickerId":50990000,"name":"创金合信基金管理有限公司"},"managers":[{"name":"张小郭","stockType":"fund_manager","stockCode":"j101019590","exchange":"fm","tickerId":262407244080}],"hotMetrics":{"fss":{"stockId":3000000014408,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_h_a":694,"f_h_s_a":68055,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014408,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.9943282918149466,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.6009353926473787,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.9804657322591326,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.9766963673749143,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.6803938047784848,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.5355014252396995,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.832658864705239,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.7799188640973631},"fp":{"stockId":3000000014408,"type":"fp","f_p_r_fys":-0.14453259744739644,"f_p_r_m1":0.03311810039575058,"f_p_r_m3":-0.14060469548644272,"f_p_r_m6":-0.11908356273865561,"f_cagr_p_r_fs":-0.0021442264981285097,"f_p_r_d1":-0.012506624271330202,"f_p_r_y1":0.13540116744878095,"f_p_r_y2":0.30389064143007105,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y3":0.047739754964086556},"ff":{"stockId":3000000014408,"type":"ff","f_m_f":715776,"f_m_f_r":0.012,"f_c_f":119296,"f_c_f_r":0.002,"f_m_a_c_f":835072,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014408,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.992,"f_nv_cr":0.030221206771211984},"f_as":{"stockId":3000000014408,"type":"f_as","f_tas":26384017.7275,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014409,"name":"创金合信兴选产业趋势混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","closedEnd":null,"stockCode":"014409","tickerId":14409,"shortName":"创金合信兴选产业趋势一年封闭混合C","currency":"CNY","__csrcFundId":10594,"exchange":"jj","lastUpdated":"2025-01-04T00:32:15.139Z","fundCollectionId":4000050990000,"inceptionDate":"2022-08-01T16:00:00.000Z","followedNum":2,"status":"normal","setUpDate":"2022-08-01T16:00:00.000Z","setUpAssetScale":96744603.83,"setUpShares":96744603.83,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cjhxxxcyqshhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000014408,"stockId":603667,"holdings":142500,"marketCap":9452025,"netValueRatio":0.0792,"quarterlyChange":-0.05215775935981759,"stock":{"stockCode":"603667","exchange":"sh","stockType":"company","tickerId":603667,"name":"五洲新春"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000014408,"stockId":301550,"holdings":58900,"marketCap":9071778,"netValueRatio":0.076,"quarterlyChange":0.1104542177361203,"stock":{"name":"斯菱智驱","exchange":"sz","stockType":"company","stockCode":"301550","tickerId":301550}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000014408,"stockId":688322,"holdings":96908,"marketCap":7268100,"netValueRatio":0.0609,"quarterlyChange":-0.1635998661759781,"stock":{"name":"奥比中光","exchange":"sh","stockType":"company","stockCode":"688322","tickerId":688322}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000014408,"stockId":559,"holdings":470800,"marketCap":7264444,"netValueRatio":0.0609,"quarterlyChange":-0.10105528578596912,"stock":{"stockCode":"000559","exchange":"sz","stockType":"company","tickerId":559,"name":"万向钱潮"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000014408,"stockId":601100,"holdings":74200,"marketCap":7123200,"netValueRatio":0.0597,"quarterlyChange":-0.12655809298517018,"stock":{"stockCode":"601100","exchange":"sh","stockType":"company","tickerId":601100,"name":"恒立液压"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000014408,"stockId":603119,"holdings":95300,"marketCap":6932122,"netValueRatio":0.0581,"quarterlyChange":-0.3711420420160807,"stock":{"name":"浙江荣泰","exchange":"sh","stockType":"company","stockCode":"603119","tickerId":603119}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000014408,"stockId":301413,"holdings":52900,"marketCap":6102544,"netValueRatio":0.0511,"quarterlyChange":-0.1442136498516311,"stock":{"name":"安培龙","exchange":"sz","stockType":"company","stockCode":"301413","tickerId":301413}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000014408,"stockId":601689,"holdings":105500,"marketCap":5992400,"netValueRatio":0.0502,"quarterlyChange":-0.26405804612593986,"stock":{"stockCode":"601689","exchange":"sh","stockType":"company","tickerId":601689,"name":"拓普集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000014408,"stockId":300952,"holdings":165700,"marketCap":5935374,"netValueRatio":0.0497,"quarterlyChange":-0.12356251529239037,"stock":{"stockCode":"300952","tickerId":300952,"exchange":"sz","stockType":"company","name":"恒辉安防"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000014408,"stockId":688017,"holdings":30001,"marketCap":5614987,"netValueRatio":0.047,"quarterlyChange":-0.025715773034877376,"stock":{"stockCode":"688017","tickerId":688017,"exchange":"sh","stockType":"company","name":"绿的谐波"}}],"lastFsMetrics":{"latestTurnoverRate":4.132140186320573,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.992},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9629},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9518},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9792},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.968},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9847},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0109},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0112},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0082},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0206},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.019},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9989},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9974},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9828},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9962},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9779},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9916},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9437},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.95},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9594},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9798},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9475},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9602},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9548},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9498},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.955},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9219},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9134},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9519},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9722},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.009},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9962},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0173},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0272},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0541},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0682},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0839},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0427},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0619},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0536},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0427},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0512},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1118},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.148},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1539},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1567},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1601},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.2012},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1998},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1905},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.2053},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1878},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1787},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1376},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1586},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1624},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1341},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1543},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1398},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1705},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.196},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.187},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.2467},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.2461},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.26},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.2411},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.2625},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.24},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1707},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1835},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.2096},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.2126},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.2025},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.171},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1794},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1801},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1804},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1596},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1599},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0822},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0556},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0515},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0155},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0109},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0237},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0122},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.007},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0201},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0034},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0198},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0478},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0567},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0706},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0656},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.079},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0653},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0424},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0184},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0309},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0513},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.035},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0195},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0226},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0124},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0065},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0012},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0066},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.015},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0139},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0135},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0145},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0412},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0311},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0376},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0482},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0742},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1067},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0578},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0597},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.095},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1089},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1261},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1513},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1397},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1461},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1304},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0929},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0991},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1002},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0719},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0436},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0819},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0977},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0606},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1133},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.136},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.191},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1888},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1739},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1335},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1726},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1746},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1548},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1639},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1395},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.167},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1769},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1513},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1148},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1088},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1094},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0753},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0671},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0638},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0504},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0164},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0592},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0747},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1085},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1036},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.1092},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0716},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0683},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0747},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0497},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9981},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":1.0084},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9827},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9837},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9753},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9635},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9542},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9428},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9264},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9181},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9387},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.941},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9264},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9251},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9184},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9218},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9281},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9476},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9382},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9401},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9159},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9028},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9011},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9004},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8922},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8886},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8733},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8663},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8599},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8546},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8492},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8466},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8529},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.838},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8371},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8405},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8396},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8522},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8574},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8507},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.857},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8656},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8479},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8247},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.816},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8226},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8315},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.831},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8362},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8365},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8458},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.851},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8458},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8575},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.841},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8457},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8326},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8323},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8367},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8499},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8466},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8592},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8631},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8703},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8719},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8783},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8691},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8607},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8641},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8598},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8721},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.871},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8841},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8681},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8818},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8852},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8859},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8737},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8575},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8466},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8425},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8462},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8526},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.84},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8421},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8283},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8343},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8237},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8316},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8418},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8242},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7985},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7804},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7539},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7539},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.857},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8702},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8644},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8714},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8736},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8849},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8844},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8706},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8946},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8851},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9209},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.925},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9297},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9117},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9237},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9055},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9292},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9314},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9317},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9435},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9556},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9328},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9168},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9134},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9233},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.967},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.959},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9465},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9429},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9406},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9109},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9201},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.904},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9182},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9118},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.903},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9308},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9227},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9399},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9281},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9128},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8912},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8825},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.901},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.89},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9062},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9101},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8911},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8835},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8637},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8852},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8851},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8516},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8631},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.868},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8639},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8646},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.84},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8442},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8628},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8971},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9188},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9212},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9273},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9216},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9257},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9139},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9234},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9058},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8938},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8749},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8774},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8988},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9186},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9098},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8999},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8886},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8818},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8732},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.871},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.876},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8866},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8824},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8679},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8634},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8435},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8507},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8507},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8829},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.872},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8691},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8527},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8595},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8873},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9169},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9168},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9336},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9059},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.9067},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8881},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8909},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8549},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8343},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8578},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.847},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8494},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8601},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8614},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8487},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8538},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8581},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8476},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8426},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7807},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7792},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7864},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8119},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7884},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8217},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8394},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.8639},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7837},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7074},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6701},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6407},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6417},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6175},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6206},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.623},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6155},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6163},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.623},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6282},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6262},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6244},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6273},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6321},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6355},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6373},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6295},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6479},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.629},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6208},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6213},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6269},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6269},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6289},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6378},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6415},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6462},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6467},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6453},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.636},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.643},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6375},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6438},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6462},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6515},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6503},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6438},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6659},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.684},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6873},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6653},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6666},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6727},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.669},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6771},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6845},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7052},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7023},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6984},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.695},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7051},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6998},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7034},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7068},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6975},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6977},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6809},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6911},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6938},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.6971},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7003},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7123},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7074},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7075},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7015},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7134},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7051},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7126},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7318},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7354},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7446},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7522},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7399},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7436},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7525},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.746},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7388},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7387},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7462},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7531},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7599},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7585},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7526},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7477},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7472},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7443},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7528},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7443},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7615},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7732},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7669},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7727},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7645},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7559},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7528},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7552},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7551},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7643},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7734},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7636},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7748},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014408,"lxr_nv_fc":0.7771}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48290,"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"}}