window.pageData = {"fund":{"_id":3000000016518,"name":"华泰紫金创新成长混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016518","tickerId":16518,"shortName":"华泰紫金创新成长混合发起C","currency":"CNY","exchange":"jj","fundCollectionId":4000051430000,"inceptionDate":"2022-09-20T16:00:00.000Z","status":"normal","setUpDate":"2022-09-20T16:00:00.000Z","setUpAssetScale":1197832505.05,"setUpShares":1197832505.05,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htzjcxczhhxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51430000","tickerId":51430000,"name":"华泰证券（上海）资产管理有限公司"},"managers":[{"name":"刘瑞","stockType":"fund_manager","stockCode":"db20076860","exchange":"fm","tickerId":1218206630}],"hotMetrics":{"fss":{"stockId":3000000016518,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":780,"f_h_s_a":31852,"f_ind_h_s_r_c_hy":0.0048000000000000265,"f_ins_h_s_r_c_hy":-0.0048,"f_ind_h_s_r_c_1y":0.05059999999999998,"f_ins_h_s_r_c_1y":-0.0506,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000016518,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.7877541949105457,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.6931124673060157,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.7837538733953077,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.8705183831925097,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.40406103568424845,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.5053861129136924,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.5667691631891061,"f_p_r_y3_ssc":6884,"f_p_r_y3_ssrp":0.4774081069301177},"fp":{"stockId":3000000016518,"type":"fp","f_p_r_fys":0.0036954279821241887,"f_p_r_m1":0.023665527215356086,"f_p_r_m3":-0.04917365464463086,"f_cagr_p_r_fs":0.04416382114146211,"f_p_r_m6":-0.03383520847121135,"f_p_r_d1":-0.0017161857771104128,"f_p_r_y1":0.3542439703153988,"f_p_r_y2":0.3456619426201202,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y3":0.18930753564154945},"ff":{"stockId":3000000016518,"type":"ff","f_m_f":305023,"f_m_f_r":0.012,"f_c_f":50837,"f_c_f_r":0.002,"f_m_a_c_f":355860,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-08T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-08-08T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000016518,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.1679,"f_nv_cr":0.0070707941709062805},"f_as":{"stockId":3000000016518,"type":"f_as","f_tas":20402814.260399997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016517,"__csrcFundId":11691,"stockCode":"016517","shortName":"华泰紫金创新成长混合发起A","masterFundShortName":"华泰紫金创新成长混合发起","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":16517,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-08T23:14:32.103Z","status":"normal","exchange":"jj","fundCollectionId":4000051430000,"name":"华泰紫金创新成长混合型发起式证券投资基金","followedNum":1,"inceptionDate":"2022-09-20T16:00:00.000Z","setUpDate":"2022-09-20T16:00:00.000Z","setUpAssetScale":93020788.65,"setUpShares":93020788.65,"pinyin":"htzjcxczhhxfqszqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016517,"stockId":300408,"holdings":56200,"marketCap":2970170,"netValueRatio":0.0594,"quarterlyChange":0.15519125683060153,"stock":{"stockCode":"300408","exchange":"sz","stockType":"company","tickerId":300408,"name":"三环集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016517,"stockId":600566,"holdings":99500,"marketCap":2618840,"netValueRatio":0.0523,"quarterlyChange":0.0007604562737639764,"stock":{"stockCode":"600566","exchange":"sh","stockType":"company","tickerId":600566,"name":"济川药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016517,"stockId":1000000000009992,"holdings":20000,"marketCap":2535832,"netValueRatio":0.0507,"quarterlyChange":-0.23494938732019188,"stock":{"stockType":"company","exchange":"hk","stockCode":"09992","tickerId":9992,"name":"泡泡玛特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016517,"stockId":1000000000000700,"holdings":4500,"marketCap":1923065,"netValueRatio":0.0384,"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":3000000016517,"stockId":1000000000003347,"holdings":51900,"marketCap":1898992,"netValueRatio":0.0379,"quarterlyChange":-0.025660279823018994,"stock":{"stockType":"company","exchange":"hk","stockCode":"03347","tickerId":3347,"name":"泰格医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016517,"stockId":725,"holdings":471500,"marketCap":1843565,"netValueRatio":0.0368,"quarterlyChange":-0.07125890736342011,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016517,"stockId":300750,"holdings":4200,"marketCap":1687140,"netValueRatio":0.0337,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016517,"stockId":300866,"holdings":15200,"marketCap":1644488,"netValueRatio":0.0329,"quarterlyChange":-0.05420054200542024,"stock":{"stockCode":"300866","tickerId":300866,"exchange":"sz","stockType":"company","name":"安克创新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016517,"stockId":300760,"holdings":9700,"marketCap":1597202,"netValueRatio":0.0319,"quarterlyChange":-0.13541611971646128,"stock":{"stockCode":"300760","exchange":"sz","stockType":"company","tickerId":300760,"name":"迈瑞医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016517,"stockId":1000000000002020,"holdings":23000,"marketCap":1537304,"netValueRatio":0.0307,"quarterlyChange":-0.06021104903786456,"stock":{"stockCode":"02020","exchange":"hk","stockType":"company","tickerId":2020,"name":"安踏体育"}}],"bondHoldings":[{"_id":"69e8fafb1398d79843002e0a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016517,"stockCode":"019773","stockName":"25国债08","holdings":38000,"marketCap":3850443,"netValueRatio":0.0769,"lastUpdated":"2026-04-22T16:44:43.413Z"}]},"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1679},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1597},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1651},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1634},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.16},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1585},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1682},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1578},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1544},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1396},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1417},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.13},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.139},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1094},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1123},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1212},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1341},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1154},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1286},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.134},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1214},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1402},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1409},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1189},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1553},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.164},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1873},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1815},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.192},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1877},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1953},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2034},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2082},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1903},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2013},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1853},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1793},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1902},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2202},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2254},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2273},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2381},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2307},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2147},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.227},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2207},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.227},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2199},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2054},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2139},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2114},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1983},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1861},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2196},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2265},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2328},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2205},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2183},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2283},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2182},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2235},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2188},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2178},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2211},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2171},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.219},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2188},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2159},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2043},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2039},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2094},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2057},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1876},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1636},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1727},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1787},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1795},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1806},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1831},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1736},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1733},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1563},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1494},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1501},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1413},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1513},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1636},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1499},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1568},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1558},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1699},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1695},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1678},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1661},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1688},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1697},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1628},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1589},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1552},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1535},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1456},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1388},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1621},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.169},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1782},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1827},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1854},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.205},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1988},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2052},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2058},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1899},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1938},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1826},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1857},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1978},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1916},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2097},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2203},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2201},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2269},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2088},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1973},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1977},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2014},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1984},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.192},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2112},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2104},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1976},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2187},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2292},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2382},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2385},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2317},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2214},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2313},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2302},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2239},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2227},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2208},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2218},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2222},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2198},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2194},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2215},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.2074},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1867},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1825},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1918},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1856},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1576},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.188},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1901},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1973},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1623},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1604},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1511},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.161},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1692},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1491},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1289},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1223},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1153},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1145},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1049},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.0957},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.1007},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.08},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.07},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.0636},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.0677},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.0724},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.073},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.0661},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.0645},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.0762},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.0849},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.0853},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.0677},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.064},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.0628},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.0561},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.0552},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.0576},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.0534},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.0525},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.0315},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.0329},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.0206},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.02},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.0161},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.0157},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.0162},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9967},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.0058},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.0057},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9922},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.0036},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":1.0031},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9972},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9853},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9859},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9773},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9715},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9748},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9792},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9843},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.974},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.979},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9689},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9748},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.967},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.964},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9676},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9582},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9549},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9402},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9242},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9212},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9281},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9135},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9089},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9143},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9182},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9226},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9263},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.926},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9197},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9236},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9225},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9336},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.924},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9271},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9083},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9137},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8925},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8926},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8736},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8699},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8696},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8741},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8624},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8705},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.853},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8548},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8447},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8397},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8372},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8508},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8551},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8474},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8425},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8259},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8228},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8303},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8952},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9209},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9204},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9148},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9185},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9268},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9284},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9297},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9332},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9267},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9391},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9455},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9579},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9423},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9412},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.926},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9315},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9322},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9307},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9323},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9399},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9268},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.924},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9222},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9248},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9493},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9542},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9438},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9531},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9637},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9441},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9386},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9357},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9386},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9271},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.911},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9207},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9097},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9132},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9053},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8917},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8788},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8888},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8973},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8919},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9004},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8964},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.891},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8813},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8791},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8721},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8769},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8621},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8651},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.88},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8809},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8879},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8842},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8824},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8844},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8994},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.91},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9133},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9202},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9125},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9145},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9059},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9075},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9104},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9023},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9014},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8999},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9054},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9187},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.912},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9085},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9091},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9086},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9003},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8998},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9069},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9077},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8962},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8889},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8993},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8861},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8842},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8901},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9088},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9139},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9058},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8987},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9084},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9168},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9365},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9312},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9385},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9334},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.935},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9263},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9348},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.924},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9165},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9168},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9234},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9294},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9386},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9349},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9297},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.936},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9382},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9304},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9319},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9056},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.911},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9199},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9367},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9307},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9472},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.942},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9966},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9502},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.889},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.857},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8331},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8291},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8021},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8038},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8051},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8007},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8001},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.7991},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8031},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8015},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8008},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8056},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8167},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8151},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8197},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.815},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8274},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8162},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.813},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8153},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8185},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8246},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8235},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.824},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8251},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8305},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8292},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8252},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8247},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8328},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8314},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8288},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.831},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8296},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8294},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8248},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.837},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8436},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8484},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8271},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8348},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8375},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8323},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8358},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8457},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8622},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8588},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8598},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8572},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8629},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8645},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8721},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8704},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8617},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8646},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8563},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.863},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8572},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8592},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8618},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8745},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8679},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.868},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8647},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8734},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8684},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8671},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.874},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8742},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8824},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8863},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8819},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8795},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8747},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8772},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8768},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8801},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8848},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8837},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8897},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8769},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8756},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8794},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8809},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8836},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8904},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8817},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8869},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8931},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8946},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9034},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9029},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9034},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9053},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9084},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9081},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9079},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.9045},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8907},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8966},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8988},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8784},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000016518,"lxr_nv_fc":0.8738}],"indexCandlestickList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48234,"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"}}