window.pageData = {"fund":{"_id":3000000016627,"name":"汇添富创新成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016627","tickerId":16627,"shortName":"汇添富创新成长混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050460000,"inceptionDate":"2022-12-13T16:00:00.000Z","status":"normal","setUpDate":"2022-12-13T16:00:00.000Z","setUpAssetScale":129569452.43,"setUpShares":129569452.43,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfcxczhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"樊勇","stockType":"fund_manager","stockCode":"db20458333","exchange":"fm","tickerId":625188530}],"hotMetrics":{"fss":{"stockId":3000000016627,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0126,"f_ind_h_s_r":0.9873999999999999,"f_h_a":4868,"f_h_s_a":9161,"f_ind_h_s_r_c_hy":0.008000000000000007,"f_ins_h_s_r_c_hy":-0.008,"f_ind_h_s_r_c_1y":0.005099999999999882,"f_ins_h_s_r_c_1y":-0.0051,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000016627,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.28365171035095516,"f_p_r_m1_ssc":9164,"f_p_r_m1_ssrp":0.3289315726290516,"f_p_r_m3_ssc":9018,"f_p_r_m3_ssrp":0.6186092935566153,"f_p_r_m6_ssc":8757,"f_p_r_m6_ssrp":0.261192325262677,"f_p_r_y1_ssc":8326,"f_p_r_y1_ssrp":0.23663663663663664,"f_p_r_y2_ssc":7708,"f_p_r_y2_ssrp":0.15998442973919813,"f_cagr_p_r_fs_ssc":9067,"f_cagr_p_r_fs_ssrp":0.26957864548863886,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.22070567736314797},"fp":{"stockId":3000000016627,"type":"fp","f_p_r_fys":0.10093767236624385,"f_p_r_m1":0.07278869778869757,"f_cagr_p_r_fs":0.10527131976330395,"f_p_r_m3":-0.003992015968064089,"f_p_r_d1":-0.007890122735242588,"f_p_r_m6":0.16588785046728982,"f_p_r_y1":0.5527895087797285,"f_p_r_y2":0.8560042507970262,"last_data_date":"2026-04-16T16:00:00.000Z","f_p_r_y3":0.38473736372646083},"ff":{"stockId":3000000016627,"type":"ff","f_m_f":2426459,"f_m_f_r":0.012,"f_c_f":404409,"f_c_f_r":0.002,"f_m_a_c_f":2830868,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000016627,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":1.3972,"f_nv_cr":0.00931878927978036},"f_as":{"stockId":3000000016627,"type":"f_as","f_tas":93661323.7434,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016626,"__csrcFundId":11929,"stockCode":"016626","shortName":"汇添富创新成长混合A","masterFundShortName":"汇添富创新成长混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":16626,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-08T23:14:32.295Z","status":"normal","exchange":"jj","fundCollectionId":4000050460000,"name":"汇添富创新成长混合型证券投资基金","inceptionDate":"2022-12-13T16:00:00.000Z","followedNum":3,"setUpDate":"2022-12-13T16:00:00.000Z","setUpAssetScale":618667246.07,"setUpShares":618667246.07,"pinyin":"htfcxczhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016626,"stockId":1000000000000981,"holdings":500500,"marketCap":32299802,"netValueRatio":0.0739,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.101822752985544,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016626,"stockId":300014,"holdings":346800,"marketCap":22805568,"netValueRatio":0.0522,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.27736263736263755,"stock":{"stockCode":"300014","exchange":"sz","stockType":"company","tickerId":300014,"name":"亿纬锂能"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016626,"stockId":1000000000009988,"holdings":173900,"marketCap":22429590,"netValueRatio":0.0513,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016626,"stockId":688676,"holdings":195192,"marketCap":17633645,"netValueRatio":0.0404,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.7077504725897914,"stock":{"stockCode":"688676","tickerId":688676,"exchange":"sh","stockType":"company","name":"金盘科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016626,"stockId":300308,"holdings":28900,"marketCap":17629000,"netValueRatio":0.0403,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016626,"stockId":300274,"holdings":71100,"marketCap":12160944,"netValueRatio":0.0278,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06266528886240819,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016626,"stockId":1000000000001347,"holdings":166000,"marketCap":11140134,"netValueRatio":0.0255,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07125000000000059,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹半导体"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016626,"stockId":603786,"holdings":135400,"marketCap":10574740,"netValueRatio":0.0242,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.25320328934786795,"stock":{"stockCode":"603786","exchange":"sh","stockType":"company","tickerId":603786,"name":"科博达"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016626,"stockId":603799,"holdings":150310,"marketCap":10260160,"netValueRatio":0.0235,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03581183611532679,"stock":{"stockCode":"603799","exchange":"sh","stockType":"company","tickerId":603799,"name":"华友钴业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016626,"stockId":688279,"holdings":47752,"marketCap":9717054,"netValueRatio":0.0222,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1633500534495521,"stock":{"name":"峰岹科技","exchange":"sh","stockType":"company","stockCode":"688279","tickerId":688279}}],"bondHoldings":[{"_id":"69723b411987889646e719d6","date":"2025-12-30T16:00:00.000Z","fundId":3000000016626,"stockCode":"118063","stockName":"金05转债","holdings":7150,"marketCap":715010,"netValueRatio":0.0016,"lastUpdated":"2026-01-22T14:59:13.670Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3972},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3843},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3458},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3552},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3356},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3445},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3302},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3211},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2416},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2452},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2414},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.266},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2344},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2652},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.268},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2613},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2902},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2594},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2328},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2778},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2882},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3259},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3024},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3439},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3496},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3807},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.4036},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.4156},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3861},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.4038},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.4001},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3669},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3609},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.4202},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.4209},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.4173},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3978},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3847},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3686},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3852},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3551},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3636},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.353},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.318},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3237},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3473},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3579},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3311},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3746},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3872},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.4109},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3981},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3914},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.4099},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.401},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.4055},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3871},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.406},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.4028},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3837},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.377},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3579},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3606},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.341},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3265},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3342},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3257},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3101},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2691},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2792},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2658},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2904},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2794},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2787},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2622},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2559},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.224},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2163},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2319},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.1887},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2163},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2444},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2335},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2563},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2503},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2627},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2333},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2178},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2063},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2241},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2374},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2298},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2085},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2136},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2023},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.1777},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.1767},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2398},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2533},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2507},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2757},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2667},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3047},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2594},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2755},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2941},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3088},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3068},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.272},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2505},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2804},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2841},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3148},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3208},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2912},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2997},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2735},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2278},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2341},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2432},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2156},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.1984},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2598},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2548},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2224},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2815},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2793},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3389},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.337},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3176},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2765},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.3145},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2954},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2679},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.273},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2462},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2666},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2575},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2196},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.2016},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.1924},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.1849},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.1549},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.1525},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.1638},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.1526},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.1009},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.1466},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.1468},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.1663},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.1485},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.1472},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.119},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.12},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.1272},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.1048},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.0712},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.0768},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.0705},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.0691},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.0434},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.0248},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.0373},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.0114},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.0037},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9889},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.0039},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.0069},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9942},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9867},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9754},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9868},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.986},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.0007},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9909},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9828},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9801},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9688},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9683},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9694},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9711},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.969},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.958},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9542},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9388},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9346},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9315},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9328},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9369},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9233},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9309},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9328},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9275},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9386},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9401},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9321},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9334},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9412},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9272},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9082},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9044},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9081},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9165},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9166},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9225},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9199},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9299},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9306},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9245},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9307},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9241},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9316},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9235},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9156},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9142},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9241},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9104},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9146},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9203},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9257},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.926},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9335},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9295},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9215},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9234},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9241},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9358},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9293},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9368},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9252},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9337},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9358},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9414},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9271},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9119},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9113},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9117},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9153},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9222},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9115},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.91},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8995},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8998},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8968},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.906},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9107},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9043},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8847},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8673},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8512},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.856},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9432},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9577},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9538},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9586},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9743},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9816},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.973},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9659},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9841},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9762},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.0058},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.0104},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.0147},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.0072},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.0067},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9772},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.0036},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.0081},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.0185},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.0266},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.0273},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.0099},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9927},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9879},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9912},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.0316},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.0539},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.0414},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.0443},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.056},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.0292},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":1.0265},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9858},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9907},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9758},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9683},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9924},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9825},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.989},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9923},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9905},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9473},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9163},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9324},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9074},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9168},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9145},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8882},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8823},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8704},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8718},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8706},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8324},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8322},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8311},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8178},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8214},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8102},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8126},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8245},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.849},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8659},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8683},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8763},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.864},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8661},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8535},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8667},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8634},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8594},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8573},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8584},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8709},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8896},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8836},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.886},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8767},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8705},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8635},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8608},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8648},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8666},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8502},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8306},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8419},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8223},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8339},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8376},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.864},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8659},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8606},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8414},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8542},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8781},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9018},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9004},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9129},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8873},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8866},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.872},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8712},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8463},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8285},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8374},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8417},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8485},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8587},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8586},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8495},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8571},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8525},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8471},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8499},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8042},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8091},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8176},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8419},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8358},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8593},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8571},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.9062},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8478},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7872},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7521},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7318},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7302},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7092},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7111},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7108},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7056},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7026},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7035},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7045},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.699},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.698},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7023},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7084},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7084},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7137},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7085},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7187},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7084},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.6976},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7026},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7033},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7014},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7006},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.6994},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.6994},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.704},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.704},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7004},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.6972},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7035},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.6993},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7022},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7017},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7029},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7026},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.6988},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7119},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7251},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7277},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7136},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7175},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7177},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7112},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7214},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7279},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7414},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7409},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7468},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7437},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7518},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7493},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7545},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7535},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7459},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7499},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7383},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7431},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7432},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7439},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7432},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7489},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7503},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7504},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.748},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7618},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7555},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.763},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7712},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7774},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7835},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.782},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7803},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7774},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7761},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7734},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7734},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7715},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.78},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7787},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7804},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7765},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7682},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7733},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7742},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7748},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7799},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7714},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7836},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7957},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7932},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8052},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7992},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7933},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7883},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7925},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7922},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7978},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.8009},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7846},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7957},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7999},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7801},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7863},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7739},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7569},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7531},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7418},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000016627,"lxr_nv_fc":0.7396}],"indexCandlestickList":[{"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},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48189,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}