window.pageData = {"fund":{"_id":3000000015224,"name":"汇添富进取成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015224","tickerId":15224,"shortName":"汇添富进取成长混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050460000,"inceptionDate":"2022-09-13T16:00:00.000Z","status":"normal","setUpDate":"2022-09-13T16:00:00.000Z","setUpAssetScale":123003025.49,"setUpShares":123003025.49,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfjqczhhxzqtzjj","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"花秀宁","stockType":"fund_manager","stockCode":"j101019585","exchange":"fm","tickerId":82414242230}],"hotMetrics":{"fss":{"stockId":3000000015224,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0026,"f_ind_h_s_r":0.9974,"f_h_a":1781,"f_h_s_a":12438,"f_ind_h_s_r_c_hy":-0.0008000000000000229,"f_ins_h_s_r_c_hy":0.0007999999999999999,"f_ind_h_s_r_c_1y":-0.0010999999999999899,"f_ins_h_s_r_c_1y":0.0010999999999999998,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000015224,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.2895877319702189,"f_p_r_m1_ssc":9190,"f_p_r_m1_ssrp":0.24627271737947545,"f_p_r_m3_ssc":9046,"f_p_r_m3_ssrp":0.6256495301271421,"f_p_r_m6_ssc":8762,"f_p_r_m6_ssrp":0.27188677091656205,"f_p_r_y1_ssc":8333,"f_p_r_y1_ssrp":0.24399903984637542,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.28095854922279795,"f_cagr_p_r_fs_ssc":9117,"f_cagr_p_r_fs_ssrp":0.6423870118473014,"f_p_r_y3_ssc":6907,"f_p_r_y3_ssrp":0.43527367506516074},"fp":{"stockId":3000000015224,"type":"fp","f_p_r_fys":0.11257686966871616,"f_p_r_m1":0.10807073002074485,"f_p_r_m3":-0.013022437307523393,"f_cagr_p_r_fs":0.032225104108302816,"f_p_r_m6":0.11623047069360104,"f_p_r_d1":-0.0031742001015743204,"f_p_r_y1":0.5414319087536077,"f_p_r_y2":0.5912895446162585,"last_data_date":"2026-04-27T16:00:00.000Z","f_p_r_y3":0.22657189721159132},"ff":{"stockId":3000000015224,"type":"ff","f_m_f":1521072,"f_m_f_r":0.012,"f_c_f":253512,"f_c_f_r":0.002,"f_m_a_c_f":1774584,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-17T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000015224,"type":"f_nlacan","f_nv_d":"2026-04-27T16:00:00.000Z","f_nv":1.1217,"f_nv_cr":-0.01768981522024693},"f_as":{"stockId":3000000015224,"type":"f_as","f_tas":12109178.989599999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015223,"__csrcFundId":11537,"stockCode":"015223","shortName":"汇添富进取成长混合A","masterFundShortName":"汇添富进取成长混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":15223,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-08T23:14:29.751Z","status":"normal","exchange":"jj","fundCollectionId":4000050460000,"name":"汇添富进取成长混合型证券投资基金","followedNum":2,"inceptionDate":"2022-09-13T16:00:00.000Z","setUpDate":"2022-09-13T16:00:00.000Z","setUpAssetScale":588803405.23,"setUpShares":588803405.23,"pinyin":"htfjqczhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015223,"stockId":603308,"holdings":118200,"marketCap":7296486,"netValueRatio":0.0527,"quarterlyChange":0.4785628742514967,"stock":{"stockCode":"603308","exchange":"sh","stockType":"company","tickerId":603308,"name":"应流股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015223,"stockId":2028,"holdings":36100,"marketCap":7292200,"netValueRatio":0.0527,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015223,"stockId":601899,"holdings":203800,"marketCap":6668336,"netValueRatio":0.0482,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015223,"stockId":300308,"holdings":9600,"marketCap":5466336,"netValueRatio":0.0395,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015223,"stockId":1000000000000700,"holdings":12600,"marketCap":5384582,"netValueRatio":0.0389,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015223,"stockId":300502,"holdings":11300,"marketCap":5004092,"netValueRatio":0.0361,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015223,"stockId":2851,"holdings":45400,"marketCap":4412880,"netValueRatio":0.0319,"quarterlyChange":0.07916065282558016,"stock":{"stockCode":"002851","exchange":"sz","stockType":"company","tickerId":2851,"name":"麦格米特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015223,"stockId":2518,"holdings":92400,"marketCap":4167240,"netValueRatio":0.0301,"quarterlyChange":-0.07048639736191309,"stock":{"stockCode":"002518","exchange":"sz","stockType":"company","tickerId":2518,"name":"科士达"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015223,"stockId":600875,"holdings":98100,"marketCap":3438405,"netValueRatio":0.0248,"quarterlyChange":0.44357495881383824,"stock":{"stockCode":"600875","exchange":"sh","stockType":"company","tickerId":600875,"name":"东方电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015223,"stockId":2371,"holdings":7605,"marketCap":3399435,"netValueRatio":0.0246,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}}],"bondHoldings":[{"_id":"69723b331987889646e7158d","date":"2025-12-30T16:00:00.000Z","fundId":3000000015223,"stockCode":"118063","stockName":"金05转债","holdings":1380,"marketCap":138002,"netValueRatio":0.0008,"lastUpdated":"2026-01-22T14:58:59.312Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-27T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.1217},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.1419},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.1426},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.1567},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.1587},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.1316},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.138},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.1287},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.1131},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0824},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0915},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0745},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0813},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0589},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.055},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.994},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0003},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9992},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.019},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9884},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0103},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0123},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0115},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0317},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0125},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9949},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0278},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0329},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0616},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.038},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0624},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0644},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0765},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0951},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.1067},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0852},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.1035},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.1005},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0827},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0866},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.1218},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.1112},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.123},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.1064},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.1012},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0824},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.1026},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0751},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.085},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.078},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0419},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0504},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0812},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0885},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0669},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.1062},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.1196},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.1365},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.1162},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.1026},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0995},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.1019},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.1065},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.086},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.1029},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0914},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0824},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0738},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0618},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.066},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0579},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0475},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0582},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0488},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0352},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0082},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0171},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0091},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0192},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0127},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0119},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.003},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0011},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9766},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9719},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9879},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9614},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9838},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9951},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9813},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9926},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9899},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9942},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9824},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9675},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9581},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9613},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9699},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.96},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9502},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9538},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9481},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9346},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9329},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9678},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9733},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9685},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9785},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.982},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0065},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9836},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9881},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0025},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0055},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0077},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9814},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9725},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9859},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9866},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0127},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0274},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0049},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0109},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9925},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.969},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9681},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9754},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9551},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9438},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9701},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9701},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9508},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9884},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9991},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.039},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0189},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.0083},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9842},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":1.005},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9936},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9788},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9781},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9661},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9696},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.975},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9611},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9526},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9475},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9454},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9183},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9134},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9194},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9173},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.8818},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9144},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9142},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9279},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.9126},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.8992},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.8823},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.8937},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.8969},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.8733},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.8563},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.8566},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.8483},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.8473},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.8374},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.8257},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.8306},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.8146},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.8098},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.8027},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.804},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.8044},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7997},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7953},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7892},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7937},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.8052},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.8115},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.8051},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7984},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.8023},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7945},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7928},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7876},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7833},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7784},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7718},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7714},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7649},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7625},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7597},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7578},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7591},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7507},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7541},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7552},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7505},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7546},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7539},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7502},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7495},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7535},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7442},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7319},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7299},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7318},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7388},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7385},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7417},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7411},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7481},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7493},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7434},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7469},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7463},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7488},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7468},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7406},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7384},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7458},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7397},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7433},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7475},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7556},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7581},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7616},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7566},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7513},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7532},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7541},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7614},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7542},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7578},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7451},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7473},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.744},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7453},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7342},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7292},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7277},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.729},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7283},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7312},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7215},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7216},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7116},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7129},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7111},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7198},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7213},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7169},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7059},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6915},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6859},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6868},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7529},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7637},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7633},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7638},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.771},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7741},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7687},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7668},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7749},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7709},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7897},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7965},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7955},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7901},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7911},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7704},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7808},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7849},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7851},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7876},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7887},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7722},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7652},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7649},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.763},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7891},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7932},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7828},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7888},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7965},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7787},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7801},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7684},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7733},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7709},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7596},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7677},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7574},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7635},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7618},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7517},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7331},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.73},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7353},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7265},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.731},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7361},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7318},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7237},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7176},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7174},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7228},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7036},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7036},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7109},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7105},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7139},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7105},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7128},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7183},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7342},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7461},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7467},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.751},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7475},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.749},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7408},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7457},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7461},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7441},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7408},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7396},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7473},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7634},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.756},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7567},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7536},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7524},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.744},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7454},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7522},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7536},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7452},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7353},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7446},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7289},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7329},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7366},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7599},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7613},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7576},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7449},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7545},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7707},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7883},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7847},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7948},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7868},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7921},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.777},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7839},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7647},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7532},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7547},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7581},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7638},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7715},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7701},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7635},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7725},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7682},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7635},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7608},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7288},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7348},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7421},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7638},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7534},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7769},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7708},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.8197},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7753},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7182},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6888},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6662},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6626},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6422},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6427},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6442},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6401},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6371},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6398},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6417},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6397},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6393},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6443},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6495},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6488},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6527},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6486},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.658},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6491},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6439},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6458},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6486},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.648},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6483},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6485},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6501},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6558},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6561},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6558},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6535},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6598},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.658},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6593},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6609},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6616},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6591},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.655},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.665},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6734},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6769},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6619},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6664},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6692},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6638},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6695},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6753},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6903},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6901},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6902},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6863},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6917},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6893},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.692},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6899},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6798},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6812},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6733},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.68},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6788},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6805},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6817},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6857},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6841},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6841},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6821},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6907},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6869},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6909},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.6971},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7017},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7058},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7071},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7048},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7027},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7036},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7035},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7037},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7057},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7101},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7115},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7151},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7087},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7054},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.707},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7106},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7096},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7131},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7073},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7138},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7217},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7198},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7274},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7241},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7204},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7195},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.724},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7233},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7252},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7259},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7163},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7236},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000015224,"lxr_nv_fc":0.7239}],"indexCandlestickList":[{"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":48257,"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"}}