window.pageData = {"fund":{"_id":3000000016558,"stockCode":"016558","shortName":"安信洞见成长混合A","masterFundShortName":"安信洞见成长混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":16558,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050700000,"name":"安信洞见成长混合型证券投资基金","inceptionDate":"2022-12-12T16:00:00.000Z","setUpDate":"2022-12-12T16:00:00.000Z","setUpAssetScale":215484612.96,"setUpShares":215484612.96,"pinyin":"axdjczhhxzqtzjj","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50700000","tickerId":50700000,"name":"安信基金管理有限责任公司"},"managers":[{"name":"陈鹏","stockType":"fund_manager","stockCode":"8801315162","exchange":"fm","tickerId":316070010}],"hotMetrics":{"fss":{"stockId":3000000016558,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.030899999999999997,"f_ind_h_s_r":0.9691,"f_h_a":2106,"f_h_s_a":100703,"f_ind_h_s_r_c_hy":0.1592999999999999,"f_ins_h_s_r_c_hy":-0.1593,"f_ind_h_s_r_c_1y":0.04859999999999998,"f_ins_h_s_r_c_1y":-0.048600000000000004,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000016558,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.04911656850761196,"f_p_r_m1_ssc":9188,"f_p_r_m1_ssrp":0.005551322520953522,"f_p_r_m3_ssc":9041,"f_p_r_m3_ssrp":0.03396017699115044,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.09614067138616122,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.027254172169528156,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.021249028245659496,"f_cagr_p_r_fs_ssc":9113,"f_cagr_p_r_fs_ssrp":0.05278753292361721,"f_p_r_y3_ssc":6896,"f_p_r_y3_ssrp":0.01406816533720087},"fp":{"stockId":3000000016558,"type":"fp","f_p_r_fys":0.2926232697759752,"f_p_r_m1":0.3290466392318243,"f_cagr_p_r_fs":0.28432759237794425,"f_p_r_m3":0.2102113042573126,"f_p_r_d1":-0.009047473823320162,"f_p_r_m6":0.24660912453760875,"f_p_r_y1":1.3626295468400755,"f_p_r_y2":1.7609831393968203,"last_data_date":"2026-04-26T16:00:00.000Z","f_p_r_y3":1.5165584415584443},"ff":{"stockId":3000000016558,"type":"ff","f_m_f":1369004,"f_m_f_r":0.012,"f_c_f":228167,"f_c_f_r":0.002,"f_m_a_c_f":1597171,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000016558,"type":"f_nlacan","f_nv_d":"2026-04-26T16:00:00.000Z","f_nv":2.3253,"f_nv_cr":0.013511746502201216},"f_as":{"stockId":3000000016558,"type":"f_as","f_tas":382758538.13339996,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016559,"name":"安信洞见成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016559","tickerId":16559,"shortName":"安信洞见成长混合C","currency":"CNY","__csrcFundId":11937,"exchange":"jj","lastUpdated":"2025-01-08T23:14:32.173Z","fundCollectionId":4000050700000,"inceptionDate":"2022-12-12T16:00:00.000Z","status":"normal","setUpDate":"2022-12-12T16:00:00.000Z","setUpAssetScale":196288041.18,"setUpShares":196288041.18,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"axdjczhhxzqtzjj","followedNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000016558,"stockId":300502,"holdings":115000,"marketCap":50926600,"netValueRatio":0.0987,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000016558,"stockId":300308,"holdings":89000,"marketCap":50677490,"netValueRatio":0.0982,"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":"2026-04-20T16:00:00.000Z","fundId":3000000016558,"stockId":2384,"holdings":400000,"marketCap":41320000,"netValueRatio":0.0801,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000016558,"stockId":300757,"holdings":82000,"marketCap":31210020,"netValueRatio":0.0605,"quarterlyChange":0.6314187741105886,"stock":{"stockCode":"300757","exchange":"sz","stockType":"company","tickerId":300757,"name":"罗博特科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000016558,"stockId":2463,"holdings":410000,"marketCap":31147700,"netValueRatio":0.0603,"quarterlyChange":0.03968797043930472,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000016558,"stockId":688630,"holdings":150000,"marketCap":29010000,"netValueRatio":0.0562,"quarterlyChange":0.4375975618821084,"stock":{"stockCode":"688630","tickerId":688630,"exchange":"sh","stockType":"company","name":"芯碁微装"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000016558,"stockId":300476,"holdings":114972,"marketCap":28857972,"netValueRatio":0.0559,"quarterlyChange":-0.1271993879963833,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000016558,"stockId":2222,"holdings":360000,"marketCap":24487200,"netValueRatio":0.0474,"quarterlyChange":0.20731274405395816,"stock":{"stockCode":"002222","exchange":"sz","stockType":"company","tickerId":2222,"name":"福晶科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000016558,"stockId":1000000000006869,"holdings":115000,"marketCap":18581682,"netValueRatio":0.036,"quarterlyChange":2.5396518375241777,"stock":{"stockCode":"06869","exchange":"hk","stockType":"company","tickerId":6869,"name":"长飞光纤光缆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000016558,"stockId":688799,"holdings":330000,"marketCap":18146700,"netValueRatio":0.0352,"quarterlyChange":0.15283018867924603,"stock":{"stockCode":"688799","tickerId":688799,"exchange":"sh","stockType":"company","name":"华纳药厂"}}],"bondHoldings":[{"_id":"69e7d75a6201787ae12a5623","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000016558,"stockCode":"019773","stockName":"25国债08","holdings":163000,"marketCap":16516374,"netValueRatio":0.032,"lastUpdated":"2026-04-21T20:00:26.532Z"},{"_id":"69e7d75a6201787ae12a5624","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000016558,"stockCode":"102317","stockName":"国债2519","holdings":89000,"marketCap":8967210,"netValueRatio":0.0174,"lastUpdated":"2026-04-21T20:00:26.542Z"},{"_id":"69e7d75a6201787ae12a5625","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000016558,"stockCode":"019785","stockName":"25国债13","holdings":21000,"marketCap":2119970,"netValueRatio":0.0041,"lastUpdated":"2026-04-21T20:00:26.545Z"}],"lastFsMetrics":{"latestTurnoverRate":5.428389388064812,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-26T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":2.3253},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":2.2943},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":2.3469},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":2.3652},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":2.2656},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":2.229},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":2.2429},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":2.1512},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":2.0852},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":2.1068},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":2.0561},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":2.0478},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":2.0009},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.9617},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.801},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7854},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7319},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7677},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7121},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7759},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7496},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7392},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7814},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7418},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.6928},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7838},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7623},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8124},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7351},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8185},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7874},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7923},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8187},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8477},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7564},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8083},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8271},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8089},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8345},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.9161},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8791},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8914},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8622},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.833},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7952},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8134},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7772},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8039},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7963},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7266},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7517},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7888},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8441},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7948},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8735},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8576},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.9188},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.9214},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8764},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.9002},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8986},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8884},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8375},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8857},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8969},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8599},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8178},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8093},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.849},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8397},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.827},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8557},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8145},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8315},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7989},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8412},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8347},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8289},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8285},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8388},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8119},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8024},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.737},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7357},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7741},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7027},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7535},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8135},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7746},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8072},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.795},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7716},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7162},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7169},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7003},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.712},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7189},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.6972},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.6935},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.6983},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.6379},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.5765},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.5878},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.6887},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.6923},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.6827},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.6917},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.6944},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7583},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7337},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7236},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7595},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7877},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8162},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7581},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7588},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7802},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7638},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.844},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8831},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8593},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8653},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8088},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7246},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7564},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7557},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.6943},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.6739},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7343},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7333},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.6967},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8212},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8045},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8698},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8645},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8527},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8093},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8718},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8559},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8403},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8527},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8199},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8221},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8218},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8114},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8105},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8245},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8323},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7328},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7062},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7259},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7778},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.6689},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8071},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7712},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.8415},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7571},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.7361},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.6337},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.6299},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.658},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.587},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.5531},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.5578},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.5712},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.5642},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.5193},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.5065},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.5365},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.4455},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.439},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.4252},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.4368},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.4466},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.4398},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.4331},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.4341},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.4759},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.4634},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.4716},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.4112},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.369},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.3766},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.3802},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.3718},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.3882},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.3551},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.3491},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.293},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.2969},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.2155},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.188},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.1945},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.212},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.2107},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.1811},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.2081},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.2029},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.1761},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.1969},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.1724},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.1567},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.1336},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.1313},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.1245},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.1102},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.1026},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.1098},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.1286},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.1077},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.1457},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.1351},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.1452},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.1296},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.1315},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.1178},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.0924},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.0955},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.0896},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.0542},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.037},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.0361},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.0208},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.0134},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.0024},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.0127},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.0132},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.0261},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.0141},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9802},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9767},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9715},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9829},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9721},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9793},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9867},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9833},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9977},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.0167},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.0132},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.0052},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9889},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9842},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9917},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9787},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9735},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9731},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9476},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.956},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9559},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9682},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9855},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9646},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9471},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9238},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9092},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8801},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9798},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9753},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9816},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9567},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9658},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9627},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9553},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9493},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9731},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9658},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9924},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.0041},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.0209},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.0115},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.0026},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9796},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9831},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9947},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9748},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9837},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9865},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9584},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9347},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9341},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9436},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.0008},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.0229},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.0045},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.0147},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":1.0311},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9921},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9988},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9813},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.98},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9396},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9298},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9615},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9449},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9475},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9356},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9207},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8839},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9045},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9422},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.923},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9442},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9225},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8998},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8765},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8614},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8599},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8714},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8409},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8518},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8714},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8642},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8749},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8483},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.844},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8488},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8694},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9014},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9159},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9177},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8887},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.89},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8814},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.892},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8855},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8782},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8832},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8754},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8774},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8872},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8711},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8601},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8674},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8744},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8723},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8647},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8771},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8813},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8576},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8415},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8567},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8355},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8371},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8485},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.875},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8862},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8765},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8563},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8781},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9088},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9426},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9252},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9388},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9219},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9241},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9089},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9237},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8968},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8791},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8985},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9063},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9068},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9169},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9273},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9139},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9128},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9283},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.911},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9104},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8567},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8484},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8699},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8945},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8792},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8965},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8966},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.9642},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8812},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8058},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7708},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7457},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7496},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7166},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7179},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7221},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7281},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7271},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7179},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.717},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7122},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.707},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7083},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7221},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7197},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7264},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7206},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7399},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7299},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7311},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7293},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7352},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7447},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7515},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7519},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7532},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7633},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7628},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7516},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7499},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7602},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7531},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7517},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7476},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7554},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.75},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7406},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7728},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8011},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7959},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7798},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7881},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7818},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7716},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7913},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.7938},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8137},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8102},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8186},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8158},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8426},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8373},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8394},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8466},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.844},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8549},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8326},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8342},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8327},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8304},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8347},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8393},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8246},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8247},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8049},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8166},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8123},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8273},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8416},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8437},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8438},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.847},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8375},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8343},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8189},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8126},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8084},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8176},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8259},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8146},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8276},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8214},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8083},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8159},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8207},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8213},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8264},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8123},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8219},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8336},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8428},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8509},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8381},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.838},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8407},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8502},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8496},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8492},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.856},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8474},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8497},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.854},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8472},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000016558,"lxr_nv_fc":0.8476}],"indexCandlestickList":[{"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},{"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":48240,"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"}}