window.pageData = {"fund":{"_id":3000000008948,"name":"华夏鼎源债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"008948","tickerId":8948,"shortName":"华夏鼎源债券C","exchange":"jj","inceptionDate":"2020-05-19T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050030000,"currency":"CNY","status":"normal","setUpDate":"2020-05-19T16:00:00.000Z","setUpAssetScale":126408885.4,"setUpShares":126408885.4,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxdyzqxzqtzjj","fundCollection":{"_id":4000050030000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"_id":7232317240520,"name":"武文琦","gender":"f","educationCode":"001002","resume":"武文琦：女，硕士。2016年7月加入华夏基金管理有限公司，历任研究员、基金经理助理，现任华夏30天滚动持有短债债券型发起式证券投资基金基金经理（2024年11月25日起任职）、华夏稳鑫增利80天滚动持有债券型证券投资基金基金经理（2024年11月25日起任职）、华夏鼎旺三个月定期开放债券型发起式证券投资基金基金经理（2024年11月25日起任职）、华夏鼎略债券型证券投资基金基金经理（2024年11月25日起任职）、华夏鼎智债券型证券投资基金基金经理（2024年11月25日起任职）、华夏鼎明债券型证券投资基金基金经理（2024年11月25日起任职）。","tickerId":232317240520,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019992","exchange":"fm","cnInfoCode":"j101019992","followedNum":0,"currency":"CNY","lastUpdated":"2025-07-04T14:45:27.803Z","workingDate":"2024-11-24T16:00:00.000Z","fundCompanyId":4000050030000,"fundManagerSecondLevel":"bond","pinyin":"wwq","appointmentDate":"2026-01-25T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000008948,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1804,"f_h_s_a":14487,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000008948,"type":"fpr","f_p_r_fys_ssc":7473,"f_p_r_fys_ssrp":0.9880888650963597,"f_p_r_m1_ssc":7539,"f_p_r_m1_ssrp":0.9149641814804989,"f_p_r_m3_ssc":7468,"f_p_r_m3_ssrp":0.9880808892460158,"f_p_r_m6_ssc":7244,"f_p_r_m6_ssrp":0.9794284136407566,"f_p_r_y1_ssc":6774,"f_p_r_y1_ssrp":0.9861213642403661,"f_p_r_y2_ssc":5784,"f_p_r_y2_ssrp":0.9802870482448556,"f_p_r_y3_ssc":4853,"f_p_r_y3_ssrp":0.7036273701566365,"f_cagr_p_r_fs_ssc":7229,"f_cagr_p_r_fs_ssrp":0.9984781405644715,"f_p_r_y5_ssc":3261,"f_p_r_y5_ssrp":0.998159509202454},"fp":{"stockId":3000000008948,"type":"fp","f_p_r_fys":-0.0183486238532109,"f_p_r_m1":-0.012507589556770005,"f_p_r_m3":-0.0183486238532109,"f_p_r_m6":-0.014661335272022735,"f_p_r_y1":-0.013226550175949647,"f_cagr_p_r_fs":-0.03460743973902092,"f_p_r_d1":-0.0001219066195293772,"f_p_r_y2":0.018027040560840923,"f_p_r_y3":0.07908704883227213,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y5":-0.2090263593035694},"ff":{"stockId":3000000008948,"type":"ff","f_m_f":1442572,"f_m_f_r":0.003,"f_c_f":480857,"f_c_f_r":0.001,"f_m_a_c_f":1923429,"f_m_a_c_f_r":0.004,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-01-28T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.004},"f_nlacan":{"stockId":3000000008948,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":0.8132,"f_nv_cr":-0.003187055650894721},"f_as":{"stockId":3000000008948,"type":"f_as","f_tas":6900998.626,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008947,"__csrcFundId":7149,"stockCode":"008947","shortName":"华夏鼎源债券A","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":8947,"masterFundFlag":1,"lastUpdated":"2024-05-16T10:29:14.680Z","status":"normal","inceptionDate":"2020-05-19T16:00:00.000Z","name":"华夏鼎源债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050030000,"currency":"CNY","masterFundShortName":"华夏鼎源债券","setUpDate":"2020-05-19T16:00:00.000Z","setUpAssetScale":1372213411.52,"setUpShares":1372213411.52,"pinyin":"hxdyzqxzqtzjj"}],"bondHoldings":[{"_id":"69723ae71987889646e7021e","date":"2025-12-30T16:00:00.000Z","fundId":3000000008947,"stockCode":"115447","stockName":"金隅KY05","holdings":300000,"marketCap":30658372,"netValueRatio":0.2519,"lastUpdated":"2026-01-22T14:57:43.936Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ae71987889646e7021f","date":"2025-12-30T16:00:00.000Z","fundId":3000000008947,"stockCode":"102480161","stockName":"24大横琴MTN001","holdings":200000,"marketCap":20582958,"netValueRatio":0.1691,"lastUpdated":"2026-01-22T14:57:43.939Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ae71987889646e70220","date":"2025-12-30T16:00:00.000Z","fundId":3000000008947,"stockCode":"102483651","stockName":"24西江MTN004","holdings":100000,"marketCap":10140775,"netValueRatio":0.0833,"lastUpdated":"2026-01-22T14:57:43.942Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ae71987889646e70221","date":"2025-12-30T16:00:00.000Z","fundId":3000000008947,"stockCode":"242986","stockName":"25唐新Y2","holdings":100000,"marketCap":10109791,"netValueRatio":0.0831,"lastUpdated":"2026-01-22T14:57:43.945Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ae71987889646e70222","date":"2025-12-30T16:00:00.000Z","fundId":3000000008947,"stockCode":"102583210","stockName":"25南昌建投MTN002","holdings":100000,"marketCap":10004986,"netValueRatio":0.0822,"lastUpdated":"2026-01-22T14:57:43.948Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"孙蕾","d":"本基金的基金经理","wy":10,"md":"硕士。2015年5月加入华夏基金管理有限公司。历任固定收益部研究员、基金经理助理、华夏鼎佳债券型证券投资基金基金经理（2022年6月29日至2023年9月5日期间)、华夏鼎祥三个月定期开放债券型发起式证券投资基金基金经理（2021年8月16日至2024年4月9日期间)、华夏鼎略债券型证券投资基金基金经理（2022年2月14日至2024年11月25日期间)、华夏鼎智债券型证券投资基金基金经理（2022年2月14日至2024年11月25日期间)、华夏鼎明债券型证券投资基金基金经理（2022年6月29日至2024年11月25日期间)、华夏鼎旺三个月定期开放债券型发起式证券投资基金基金经理（2024年4月9日至2025年4月29日期间)等。","ad":"2023-04-05T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8132},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8158},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8191},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8139},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8168},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8166},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8138},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.817},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8128},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8053},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8145},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8186},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8241},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8207},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8258},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8261},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8279},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8305},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8305},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8267},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8282},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8254},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8228},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8235},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8302},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8329},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8321},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8319},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8304},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8276},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8291},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8292},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8293},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8293},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8293},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8292},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8292},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8292},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8292},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8292},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8292},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8292},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8292},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8292},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8292},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8292},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8292},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8291},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8291},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.829},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.829},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.829},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.829},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.829},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.829},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8283},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8283},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8284},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8285},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8284},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8283},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8283},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8281},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8275},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8268},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8267},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8264},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8266},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.826},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.826},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.825},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8251},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8263},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8272},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8265},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8259},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8254},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8257},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8254},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.827},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8279},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8286},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8287},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8283},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8288},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8296},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8303},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8304},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8308},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8309},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8312},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8311},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8307},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8307},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8308},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8304},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8303},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.83},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8301},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8309},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8308},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8308},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8306},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8299},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8294},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8293},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8283},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.828},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8282},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8282},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.828},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8274},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8277},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8267},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8261},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.826},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.826},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8254},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8257},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8253},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8251},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8255},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8254},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8255},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8266},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8273},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8271},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8276},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8279},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8277},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8273},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8272},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8269},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8272},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.828},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8283},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8288},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.829},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8289},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8285},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8285},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8282},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8282},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8285},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8284},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8282},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8279},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8281},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8277},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8279},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8279},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8297},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8303},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8306},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8308},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8315},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8324},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8324},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8321},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.832},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8319},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8316},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8314},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8306},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.83},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.831},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8304},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8307},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.832},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8325},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.833},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8336},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8335},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8333},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8333},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8326},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8329},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.833},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8334},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8334},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8335},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8332},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8329},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8327},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8321},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8317},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8319},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8317},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8316},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8318},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8319},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8315},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8314},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8312},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.831},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8309},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8304},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8303},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8301},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8299},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8299},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8296},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8292},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8292},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8291},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8289},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8287},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8289},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.829},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8289},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8287},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8287},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8285},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8283},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8282},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.828},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8281},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.828},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8278},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8275},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8274},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8271},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8267},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8267},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8265},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8262},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8258},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8252},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8252},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8252},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8255},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8253},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8256},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8256},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8258},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8258},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8258},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8257},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8257},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8257},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8257},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.826},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8241},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8234},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.823},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8229},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8228},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8227},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8225},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8223},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8218},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8216},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8212},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8208},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8204},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8203},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8205},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8203},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8199},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8196},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8202},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8203},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8209},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.821},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8208},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8207},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8204},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8206},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8209},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8207},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.821},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8218},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8224},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8229},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8229},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8235},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8238},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8242},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8242},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8242},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8242},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8246},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8244},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8237},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8231},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8224},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8224},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8227},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8225},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8223},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8226},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8231},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8235},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8235},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8234},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.824},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.824},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8243},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8244},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8247},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8244},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8238},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8232},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8225},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8223},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.822},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8222},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8224},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8225},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8222},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.822},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8222},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8224},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8226},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8221},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8214},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8213},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8213},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8203},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8202},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.82},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8197},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8192},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.819},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8175},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8168},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8163},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8162},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8159},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8153},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.815},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8144},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8144},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8142},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8143},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8142},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.814},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.814},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8135},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8131},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8129},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8125},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8125},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8125},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8122},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8116},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8113},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8112},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8112},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8118},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8119},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8119},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8127},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8134},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8133},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8133},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8126},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8124},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8118},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8097},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8084},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8069},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8097},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8109},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8137},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8159},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.816},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8154},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8157},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8158},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8159},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8159},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8153},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8149},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8149},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8148},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8147},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8145},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8144},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8141},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8139},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8135},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8128},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8127},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8123},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8123},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8135},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8139},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8142},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8141},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8146},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8146},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8142},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8142},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8146},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8137},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8135},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8152},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8158},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.816},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8159},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8161},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8159},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8155},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8153},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.815},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8146},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8141},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8137},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8131},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8129},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8126},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.812},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8118},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8119},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8118},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8115},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8113},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.811},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8107},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8106},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8102},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8109},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8114},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8114},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.811},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8106},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8117},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8116},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8114},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8112},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8111},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.811},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8107},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8108},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8107},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8105},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8104},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8102},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8099},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8097},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8095},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.809},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8087},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8083},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.808},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8079},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8077},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8076},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8075},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8074},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8071},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8069},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8068},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8065},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8061},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.806},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8056},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8056},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8056},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8052},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8047},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8041},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8041},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8042},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8039},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8031},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8025},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8015},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8027},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8033},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8037},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8043},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8039},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8033},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8029},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8022},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8019},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8019},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8014},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8007},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8003},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.8},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000008948,"lxr_nv_fc":0.7996}],"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"}}