window.pageData = {"fund":{"_id":3000000001816,"stockCode":"001816","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-11-27T16:00:00.000Z","setUpScale":871991000,"market":"a","tickerId":1816,"custody":"中国农业银行股份有限公司","name":"汇添富新睿精选灵活配置混合型证券投资基金","shortName":"汇添富新睿精选混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-12-20T16:00:00.000Z","fundCollectionId":4000050460000,"currency":"CNY","masterFundShortName":"汇添富新睿精选混合","pinyin":"htfxrjxlhpzhhxzqtzjj","fundCollection":{"_id":4000050460000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"_id":7082414242230,"name":"花秀宁","gender":"m","educationCode":"001001","resume":"花秀宁：男，2017年7月至2021年10月任中泰证券股份有限公司分析师。2021年10月加入汇添富基金管理股份有限公司研究部，担任高级行业分析师。2023年12月25日至2024年03月15日任汇添富进取成长混合的基金经理助理。2024年03月15日至今任汇添富进取成长混合的基金经理。","tickerId":82414242230,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019585","exchange":"fm","cnInfoCode":"j101019585","lastUpdated":"2025-10-29T15:41:00.714Z","followedNum":0,"currency":"CNY","workingDate":"2024-03-14T16:00:00.000Z","fundCompanyId":4000050460000,"fundManagerSecondLevel":"bond","pinyin":"hxn","appointmentDate":"2025-10-14T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000001816,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":-0.3102,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0.3101999999999999,"f_h_a":2669,"f_h_s_a":29148,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001816,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.07322756019083546,"f_p_r_m1_ssc":9179,"f_p_r_m1_ssrp":0.9312486380475049,"f_p_r_m3_ssc":9034,"f_p_r_m3_ssrp":0.07361895272888298,"f_p_r_m6_ssc":8766,"f_p_r_m6_ssrp":0.023958927552766685,"f_p_r_y1_ssc":8341,"f_p_r_y1_ssrp":0.06223021582733813,"f_p_r_y2_ssc":7729,"f_p_r_y2_ssrp":0.08255693581780538,"f_p_r_y3_ssc":6878,"f_p_r_y3_ssrp":0.1635887741747855,"f_p_r_y5_ssc":4211,"f_p_r_y5_ssrp":0.1819477434679335,"f_cagr_p_r_fs_ssc":9098,"f_cagr_p_r_fs_ssrp":0.32516214136528526},"fp":{"stockId":3000000001816,"type":"fp","f_p_r_fys":0.08413284132841348,"f_p_r_m1":-0.11506024096385525,"f_p_r_m3":0.08413284132841348,"f_p_r_m6":0.23757371524852444,"f_p_r_y1":0.6693181818181804,"f_p_r_y3":0.34032846715328446,"f_p_r_y5":0.2859870763700074,"f_cagr_p_r_fs":0.07428928872563167,"f_p_r_d1":0.004439511653718142,"f_p_r_y2":0.8180693069306912,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000001816,"type":"ff","f_m_f":1204495,"f_m_f_r":0.009,"f_c_f":267665,"f_c_f_r":0.002,"f_m_a_c_f":1472160,"f_m_a_c_f_r":0.011,"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":0.009,"f_mac_fr":0.011},"f_nlacan":{"stockId":3000000001816,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.469,"f_nv_cr":-0.006089309878213767},"f_as":{"stockId":3000000001816,"type":"f_as","f_tas":393353834.715,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000002164,"stockCode":"002164","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-11-27T16:00:00.000Z","setUpScale":871991000,"market":"a","tickerId":2164,"custody":"中国农业银行股份有限公司","name":"汇添富新睿精选灵活配置混合型证券投资基金","shortName":"汇添富新睿精选混合C","fundSecondLevel":"hybrid","__csrcFundId":1212,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:52.902Z","inceptionDate":"2016-12-20T16:00:00.000Z","fundCollectionId":4000050460000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfxrjxlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001816,"stockId":2028,"holdings":400500,"marketCap":61913295,"netValueRatio":0.0911,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.41799669785360605,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001816,"stockId":2851,"holdings":582200,"marketCap":52438754,"netValueRatio":0.0771,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.16264360397573197,"stock":{"stockCode":"002851","exchange":"sz","stockType":"company","tickerId":2851,"name":"麦格米特"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001816,"stockId":2518,"holdings":985100,"marketCap":47797052,"netValueRatio":0.0703,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17510293049164471,"stock":{"stockCode":"002518","exchange":"sz","stockType":"company","tickerId":2518,"name":"科士达"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001816,"stockId":2837,"holdings":446930,"marketCap":47772347,"netValueRatio":0.0703,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3364591147786946,"stock":{"stockCode":"002837","exchange":"sz","stockType":"company","tickerId":2837,"name":"英维克"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001816,"stockId":688676,"holdings":520849,"marketCap":47053498,"netValueRatio":0.0692,"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":3000000001816,"stockId":603308,"holdings":1063600,"marketCap":44405300,"netValueRatio":0.0653,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2838253382533824,"stock":{"stockCode":"603308","exchange":"sh","stockType":"company","tickerId":603308,"name":"应流股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001816,"stockId":300274,"holdings":225700,"marketCap":38603728,"netValueRatio":0.0568,"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":3000000001816,"stockId":811,"holdings":1638200,"marketCap":30339464,"netValueRatio":0.0446,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3718518518518512,"stock":{"stockCode":"000811","exchange":"sz","stockType":"company","tickerId":811,"name":"冰轮环境"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001816,"stockId":300593,"holdings":899400,"marketCap":26766144,"netValueRatio":0.0394,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32620320855615126,"stock":{"stockCode":"300593","exchange":"sz","stockType":"company","tickerId":300593,"name":"新雷能"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001816,"stockId":600875,"holdings":1075500,"marketCap":26113140,"netValueRatio":0.0384,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.25868325557283534,"stock":{"stockCode":"600875","exchange":"sh","stockType":"company","tickerId":600875,"name":"东方电气"}}],"bondHoldings":[{"_id":"69723a911987889646e6e71a","date":"2025-12-30T16:00:00.000Z","fundId":3000000001816,"stockCode":"118063","stockName":"金05转债","holdings":9020,"marketCap":902013,"netValueRatio":0.0013,"lastUpdated":"2026-01-22T14:56:17.634Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":1.0756545657265266,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"花秀宁","d":"本基金的基金经理","wy":9,"md":"国籍：中国。学历：清华大学工学博士。从业资格：证券投资基金从业资格,证券从业资格。从业经历：2017年7月至2021年10月任中泰证券股份有限公司分析师。2021年10月加入汇添富基金管理股份有限公司研究部，担任高级行业分析师。2023年12月25日至2024年3月15日任汇添富进取成长混合型证券投资基金的基金经理助理。2024年3月15日至今任汇添富进取成长混合型证券投资基金的基金经理。2025年3月21日至今任汇添富多元收益债券型证券投资基金的基金经理。2025年10月15日至今任汇添富新睿精选灵活配置混合型证券投资基金的基金经理。","ad":"2025-10-14T16:00:00.000Z"},{"name":"董超","d":"本基金的基金经理","wy":11,"md":"国籍：中国。学历：清华大学机械工程硕士。从业资格：证券投资基金从业资格。从业经历：2015年7月至2020年6月任汇添富基金管理股份有限公司研究员。2020年6月29日至今任汇添富逆向投资混合型证券投资基金的基金经理。2021年1月11日至今任汇添富智能制造股票型证券投资基金的基金经理。2022年3月2日至今任汇添富先进制造混合型证券投资基金的基金经理。2022年8月29日至2025年10月15日任汇添富新睿精选灵活配置混合型证券投资基金的基金经理。2023年1月17日至今任汇添富制造业升级研究精选一年持有期混合型发起式证券投资基金的基金经理。","ad":"2022-08-28T16:00:00.000Z","dd":"2025-10-14T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.469},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.478},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.512},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.462},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.501},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.511},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.514},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.55},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.511},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.473},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.535},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.559},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.615},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.567},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.619},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.626},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.668},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.721},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.767},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.734},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.76},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.734},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.681},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.66},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.748},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.727},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.75},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.672},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.668},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.627},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.664},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.56},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.581},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.559},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.489},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.494},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.565},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.557},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.49},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.513},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.515},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.568},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.542},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.53},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.534},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.525},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.542},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.506},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.544},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.471},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.441},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.423},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.405},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.416},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.421},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.386},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.387},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.353},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.365},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.355},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.374},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.377},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.387},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.384},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.383},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.335},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.32},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.275},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.28},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.321},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.267},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.31},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.312},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.264},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.289},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.295},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.285},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.266},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.223},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.22},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.217},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.232},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.24},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.212},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.225},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.219},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.183},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.172},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.227},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.228},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.239},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.258},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.265},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.312},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.282},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.31},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.336},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.359},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.349},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.306},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.255},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.261},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.232},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.256},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.27},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.201},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.211},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.183},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.141},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.149},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.173},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.143},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.125},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.191},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.173},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.15},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.171},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.167},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.201},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.187},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.165},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.136},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.147},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.14},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.115},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.105},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.103},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.082},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.096},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.075},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.07},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.062},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.063},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.05},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.059},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.063},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.061},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.011},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.019},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.997},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":1.005},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.992},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.974},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.968},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.976},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.974},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.959},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.952},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.95},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.94},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.943},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.944},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.933},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.942},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.937},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.933},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.929},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.923},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.92},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.913},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.909},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.902},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.902},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.924},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.933},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.933},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.932},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.941},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.935},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.944},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.917},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.899},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.896},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.892},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.894},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.9},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.897},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.898},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.891},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.892},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.884},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.885},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.888},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.882},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.873},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.873},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.872},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.872},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.879},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.871},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.863},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.859},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.86},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.871},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.868},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.866},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.869},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.874},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.876},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.87},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.874},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.876},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.875},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.875},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.871},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.879},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.884},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.883},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.881},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.89},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.903},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.909},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.91},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.899},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.891},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.89},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.891},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.899},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.892},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.89},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.878},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.876},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.869},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.862},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.853},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.857},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.863},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.869},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.867},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.868},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.859},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.858},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.851},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.848},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.85},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.856},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.849},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.846},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.839},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.823},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.82},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.803},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.88},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.895},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.897},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.897},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.906},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.913},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.913},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.914},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.912},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.91},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.924},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.925},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.917},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.914},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.918},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.902},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.9},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.907},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.905},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.901},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.901},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.896},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.883},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.896},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.888},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.896},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.887},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.884},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.888},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.887},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.881},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.884},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.88},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.879},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.883},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.874},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.876},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.869},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.873},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.876},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.856},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.843},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.855},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.852},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.85},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.85},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.863},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.871},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.865},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.86},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.853},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.86},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.839},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.842},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.854},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.857},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.855},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.858},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.86},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.863},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.881},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.887},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.879},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.879},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.88},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.882},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.871},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.87},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.881},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.888},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.889},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.884},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.891},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.909},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.902},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.901},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.899},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.898},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.886},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.891},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.892},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.892},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.884},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.878},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.889},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.875},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.885},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.877},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.897},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.899},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.899},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.889},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.894},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.907},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.923},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.915},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.917},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.913},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.918},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.91},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.92},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.904},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.893},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.892},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.9},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.905},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.915},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.914},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.907},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.913},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.912},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.911},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.911},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.892},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.899},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.908},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.929},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.913},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.935},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.917},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.98},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.93},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.874},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.852},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.836},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.825},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.804},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.801},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.805},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.804},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.795},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.799},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.798},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.793},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.793},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.803},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.807},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.808},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.813},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.809},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.816},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.806},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.804},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.802},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.801},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.8},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.797},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.796},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.8},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.809},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.808},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.81},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.804},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.81},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.803},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.804},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.805},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.812},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.808},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.805},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.817},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.825},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.829},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.819},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.826},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.83},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.817},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.824},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.825},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.84},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.842},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.839},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.824},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.83},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.829},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.83},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.83},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.819},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.826},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.821},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.825},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.83},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.83},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.836},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.841},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.838},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.839},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.826},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.83},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.828},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.831},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.837},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.84},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.843},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.847},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.841},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.841},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.848},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.845},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.842},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.846},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.85},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.848},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.853},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.845},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.842},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.842},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.835},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.83},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.835},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.829},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.834},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.84},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.843},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.85},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.844},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.84},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.84},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.849},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.858},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.859},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.862},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.843},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.846},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.838},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.832},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.832},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.828},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.825},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.827},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.82},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.83},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.837},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.832},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.832},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.819},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.829},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.801},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.804},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.8},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.805},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000001816,"lxr_nv_fc":0.803}],"indexCandlestickList":[{"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},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48011,"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":231,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}