window.pageData = {"fund":{"_id":3000000002746,"stockCode":"002746","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-05-10T16:00:00.000Z","setUpScale":1299070000,"market":"a","tickerId":2746,"custody":"中国工商银行股份有限公司","name":"汇添富多策略定期开放灵活配置混合型发起式证券投资基金","shortName":"汇添富多策略定开混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-06-02T16:00:00.000Z","fundCollectionId":4000050460000,"currency":"CNY","masterFundShortName":"汇添富多策略定开混合","pinyin":"htfdcldqkflhpzhhxfqszqtzjj","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":"袁锋","stockType":"fund_manager","stockCode":"db20912631","exchange":"fm","tickerId":2506235260}],"hotMetrics":{"fss":{"stockId":3000000002746,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0006,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":0.9994,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":5009,"f_h_s_a":34921,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000002746,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.37096237096237095,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.6431222707423581,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.23105093774275884,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.28377142857142856,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.5032428537112659,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.5739130434782609,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.4898909090909091,"f_p_r_y5_ssc":4233,"f_p_r_y5_ssrp":0.6517013232514177,"f_cagr_p_r_fs_ssc":9082,"f_cagr_p_r_fs_ssrp":0.4370664023785927},"fp":{"stockId":3000000002746,"type":"fp","f_p_r_fys":0.05732484076433075,"f_p_r_m1":-0.008686210640608594,"f_p_r_m3":0.03808982376350167,"f_p_r_m6":0.1216216216216206,"f_p_r_y1":0.263667820069204,"f_p_r_y3":0.14411027568921986,"f_p_r_y5":0.01107419712070734,"f_cagr_p_r_fs":0.06295179536622797,"f_p_r_d1":0.0027510316368637433,"f_p_r_y2":0.26454293628808534,"last_data_date":"2026-04-13T16:00:00.000Z"},"ff":{"stockId":3000000002746,"type":"ff","f_m_f":1591544,"f_m_f_r":0.012,"f_c_f":265257,"f_c_f_r":0.002,"f_m_a_c_f":1856801,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000002746,"type":"f_nlacan","f_nv_d":"2026-04-13T16:00:00.000Z","f_nv":1.826,"f_nv_cr":0.012756516916250682},"f_as":{"stockId":3000000002746,"type":"f_as","f_tas":207696682.699,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002746,"stockId":333,"holdings":240000,"marketCap":18756000,"netValueRatio":0.0903,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002746,"stockId":600690,"holdings":700000,"marketCap":18263000,"netValueRatio":0.0879,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04038108347064284,"stock":{"stockCode":"600690","exchange":"sh","stockType":"company","tickerId":600690,"name":"海尔智家"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002746,"stockId":893,"holdings":225000,"marketCap":10793250,"netValueRatio":0.052,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.22466173091651775,"stock":{"stockCode":"000893","exchange":"sz","stockType":"company","tickerId":893,"name":"亚钾国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002746,"stockId":600938,"holdings":300000,"marketCap":9054000,"netValueRatio":0.0436,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.18475692005676136,"stock":{"name":"中国海油","exchange":"sh","stockType":"company","stockCode":"600938","tickerId":600938}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002746,"stockId":601899,"holdings":250000,"marketCap":8617500,"netValueRatio":0.0415,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002746,"stockId":300750,"holdings":20000,"marketCap":7345200,"netValueRatio":0.0354,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002746,"stockId":603979,"holdings":80000,"marketCap":6092000,"netValueRatio":0.0293,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09191281904215609,"stock":{"stockCode":"603979","exchange":"sh","stockType":"company","tickerId":603979,"name":"金诚信"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002746,"stockId":680,"holdings":500000,"marketCap":5985000,"netValueRatio":0.0288,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.15652173913043432,"stock":{"stockCode":"000680","exchange":"sz","stockType":"company","tickerId":680,"name":"山推股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002746,"stockId":2545,"holdings":300000,"marketCap":5535000,"netValueRatio":0.0266,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.31785714285714306,"stock":{"stockCode":"002545","exchange":"sz","stockType":"company","tickerId":2545,"name":"东方铁塔"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002746,"stockId":600276,"holdings":80000,"marketCap":4765600,"netValueRatio":0.0229,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16743535988819047,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}}],"lastFsMetrics":{"latestTurnoverRate":0.5473519032484198,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-13T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.826},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.803},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.815},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.806},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.821},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.763},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.77},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.788},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.81},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.776},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.785},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.796},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.78},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.8},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.784},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.771},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.805},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.807},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.833},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.833},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.834},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.842},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.845},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.854},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.839},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.816},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.831},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.82},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.808},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.823},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.826},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.819},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.821},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.84},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.836},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.814},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.835},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.829},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.823},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.819},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.811},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.814},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.817},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.795},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.772},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.805},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.82},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.802},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.792},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.8},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.784},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.784},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.782},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.777},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.77},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.763},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.767},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.759},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.757},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.76},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.768},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.757},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.768},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.769},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.747},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.727},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.729},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.717},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.724},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.713},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.714},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.716},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.714},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.713},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.707},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.713},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.692},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.699},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.699},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.69},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.698},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.691},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.712},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.716},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.703},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.698},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.689},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.69},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.679},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.676},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.67},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.661},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.653},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.652},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.672},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.674},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.664},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.677},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.692},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.706},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.69},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.683},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.685},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.681},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.679},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.661},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.656},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.671},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.673},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.67},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.677},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.657},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.662},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.641},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.636},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.628},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.631},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.614},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.611},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.628},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.642},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.628},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.628},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.634},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.646},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.621},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.613},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.605},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.604},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.599},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.588},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.589},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.598},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.588},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.61},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.607},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.607},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.608},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.611},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.602},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.61},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.597},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.585},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.56},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.577},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.577},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.577},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.565},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.553},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.551},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.574},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.564},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.535},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.532},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.53},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.517},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.524},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.527},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.52},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.523},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.516},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.511},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.509},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.508},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.51},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.506},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.501},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.495},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.494},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.515},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.511},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.517},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.519},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.531},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.528},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.525},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.51},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.501},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.498},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.494},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.494},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.491},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.487},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.483},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.482},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.489},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.49},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.495},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.493},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.489},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.478},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.475},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.478},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.475},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.477},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.47},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.464},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.467},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.464},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.474},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.471},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.468},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.473},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.482},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.481},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.476},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.477},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.477},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.473},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.478},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.476},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.482},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.487},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.484},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.479},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.486},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.491},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.493},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.492},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.484},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.475},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.474},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.477},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.482},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.48},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.478},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.471},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.471},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.468},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.464},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.459},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.464},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.462},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.464},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.463},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.462},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.465},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.46},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.45},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.451},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.452},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.453},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.445},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.445},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.446},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.432},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.43},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.409},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.468},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.483},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.487},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.493},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.495},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.496},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.494},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.496},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.49},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.48},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.484},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.491},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.487},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.476},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.48},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.464},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.461},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.458},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.458},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.454},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.453},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.451},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.448},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.443},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.445},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.452},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.443},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.437},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.452},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.451},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.454},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.454},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.462},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.47},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.479},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.477},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.478},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.481},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.481},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.483},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.475},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.473},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.487},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.481},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.479},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.48},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.491},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.496},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.495},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.495},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.491},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.495},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.483},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.495},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.51},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.505},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.496},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.499},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.502},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.512},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.523},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.528},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.525},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.526},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.528},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.528},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.514},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.508},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.515},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.514},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.512},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.51},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.52},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.54},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.534},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.528},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.524},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.524},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.516},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.52},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.514},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.512},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.51},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.504},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.514},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.501},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.5},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.503},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.52},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.521},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.516},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.513},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.52},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.527},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.531},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.525},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.527},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.534},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.539},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.526},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.542},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.532},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.528},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.525},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.539},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.548},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.555},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.552},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.556},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.563},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.565},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.557},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.556},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.539},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.549},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.56},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.579},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.562},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.579},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.554},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.607},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.57},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.516},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.509},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.488},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.477},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.456},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.449},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.446},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.444},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.434},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.431},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.436},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.432},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.438},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.452},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.46},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.466},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.474},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.471},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.468},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.459},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.462},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.467},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.465},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.462},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.454},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.452},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.453},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.461},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.462},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.459},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.455},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.461},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.461},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.455},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.458},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.462},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.458},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.462},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.469},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.473},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.473},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.443},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.459},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.452},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.43},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.435},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.442},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.458},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.458},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.459},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.443},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.448},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.449},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.454},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.453},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.443},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.457},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.454},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.462},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.463},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.465},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.472},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.48},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.481},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.482},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.473},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.483},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.479},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.48},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.486},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.491},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.497},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.504},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.503},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.504},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.502},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.503},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.503},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.503},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.509},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.508},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.517},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.509},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.511},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.508},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.515},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.514},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.517},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.506},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.512},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.517},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.527},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.536},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.532},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.526},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.523},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.525},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.533},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.538},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.545},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.521},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.527},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.519},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.509},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.508},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.497},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.477},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.48},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.469},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.478},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.488},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.482},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.475},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000002746,"lxr_nv_fc":1.463}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48134,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}