window.pageData = {"fund":{"_id":3000000010198,"stockCode":"010198","shortName":"易方达竞争优势企业混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10198,"masterFundFlag":1,"status":"normal","name":"易方达竞争优势企业混合型证券投资基金","exchange":"jj","followedNum":129,"inceptionDate":"2021-01-19T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达竞争优势企业混合","setUpDate":"2021-01-19T16:00:00.000Z","setUpAssetScale":12816662921.82,"setUpShares":12816662921.82,"memoNum":1,"pinyin":"yfdjzysqyhhxzqtzjj","fundCollection":{"_id":4000050110000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"_id":7080311194750,"name":"何崇恺","gender":"m","educationCode":"001002","resume":"何崇恺：男，管理学硕士，本基金的基金经理。现任易方达基金管理有限公司权益投资管理部总经理助理、基金经理。曾任易方达基金管理有限公司行业研究员。","tickerId":80311194750,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801622899","exchange":"fm","cnInfoCode":"8801622899","lastUpdated":"2026-04-01T14:51:16.597Z","followedNum":11,"currency":"CNY","workingDate":"2019-11-27T16:00:00.000Z","fundCompanyId":4000050110000,"fundManagerSecondLevel":"hybrid","pinyin":"hck","appointmentDate":"2025-06-20T16:00:00.000Z"},{"_id":7000710120250,"name":"郭杰","gender":"m","educationCode":"001002","resume":"郭杰：男，2008年2月起在易方达基金管理有限公司任职，曾任行业研究员、基金经理助理、研究部副总经理，现任权益投资管理部副总经理、基金经理。","tickerId":710120250,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20176237","exchange":"fm","cnInfoCode":"db20176237","lastUpdated":"2025-06-24T16:07:36.941Z","followedNum":7,"currency":"CNY","workingDate":"2012-10-19T16:00:00.000Z","fundCompanyId":4000050110000,"fundManagerSecondLevel":"hybrid","pinyin":"gj","appointmentDate":"2025-06-20T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000010198,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0032,"f_ins_h_s_r_c_hy":-0.0005999999999999998,"f_ins_h_s_r_c_1y":-0.00039999999999999975,"f_ind_h_s_r":0.9968,"f_ind_h_s_r_c_hy":0.0005999999999999339,"f_ind_h_s_r_c_1y":0.00040000000000006697,"f_h_a":677806,"f_h_s_a":19318,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010198,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.4658826140019971,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.6104803493449782,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.6906690336181072,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.7861635220125787,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.4318154511594377,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.7467566165023353,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.8967225054624909,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.9698636163660361,"f_p_r_y5_ssc":4211,"f_p_r_y5_ssrp":0.9574821852731591},"fp":{"stockId":3000000010198,"type":"fp","f_p_r_fys":0.0036681222707424244,"f_p_r_m1":-0.05586592178770955,"f_p_r_m3":-0.05477874650435921,"f_p_r_m6":-0.07516497666183797,"f_p_r_y1":0.3291695581771912,"f_cagr_p_r_fs":-0.10079701945839037,"f_p_r_d1":-0.008026624902114365,"f_p_r_y2":0.10990921383040408,"f_p_r_y3":-0.14722469575541663,"last_data_date":"2026-04-06T16:00:00.000Z","f_p_r_y5":-0.4089085485032403},"ff":{"stockId":3000000010198,"type":"ff","f_m_f":55097284,"f_m_f_r":0.012,"f_c_f":9182880,"f_c_f_r":0.002,"f_m_a_c_f":64280164,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010198,"type":"f_nlacan","f_nv_d":"2026-04-06T16:00:00.000Z","f_nv":0.5746,"f_nv_cr":-0.00017400382808419046},"f_as":{"stockId":3000000010198,"type":"f_as","f_tas":6534784660.095,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010849,"name":"易方达竞争优势企业混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2021-01-19T16:00:00.000Z","stockCode":"010849","tickerId":10849,"shortName":"易方达竞争优势企业混合C","__csrcFundId":8511,"lastUpdated":"2025-01-04T00:32:07.363Z","exchange":"jj","followedNum":47,"fundCollectionId":4000050110000,"currency":"CNY","status":"normal","setUpDate":"2021-01-19T16:00:00.000Z","setUpAssetScale":2032698758.76,"setUpShares":2032698758.76,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdjzysqyhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010198,"stockId":1000000000000700,"holdings":1370891,"marketCap":741691485,"netValueRatio":0.0948,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010198,"stockId":1000000000009988,"holdings":5068800,"marketCap":653772891,"netValueRatio":0.0835,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010198,"stockId":300604,"holdings":4381587,"marketCap":443898578,"netValueRatio":0.0567,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.01696446496687365,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010198,"stockId":1000000000002269,"holdings":13718500,"marketCap":389567493,"netValueRatio":0.0498,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.23279648609077586,"stock":{"stockCode":"02269","exchange":"hk","stockType":"company","tickerId":2269,"name":"药明生物"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010198,"stockId":300750,"holdings":1045520,"marketCap":383977675,"netValueRatio":0.0491,"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":3000000010198,"stockId":600519,"holdings":243269,"marketCap":335025201,"netValueRatio":0.0428,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010198,"stockId":600809,"holdings":1845121,"marketCap":316807275,"netValueRatio":0.0405,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11499407247049209,"stock":{"stockCode":"600809","exchange":"sh","stockType":"company","tickerId":600809,"name":"山西汾酒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010198,"stockId":688120,"holdings":2105025,"marketCap":315922152,"netValueRatio":0.0404,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.09152542372881367,"stock":{"name":"华海清科","exchange":"sh","stockType":"company","stockCode":"688120","tickerId":688120}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010198,"stockId":688200,"holdings":1624673,"marketCap":309012804,"netValueRatio":0.0395,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08689390302448374,"stock":{"stockCode":"688200","tickerId":688200,"exchange":"sh","stockType":"company","name":"华峰测控"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010198,"stockId":688002,"holdings":2577319,"marketCap":259793755,"netValueRatio":0.0332,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1397557666214373,"stock":{"stockCode":"688002","exchange":"sh","stockType":"company","tickerId":688002,"name":"睿创微纳"}}],"lastFsMetrics":{"latestTurnoverRate":1.7104871377924913,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"郭杰","d":"本基金的基金经理，易方达国企改革混合、易方达ESG责任投资股票、易方达核心优势股票、易方达商业模式优选混合、易方达长期价值混合、易方达中证A50增强策略ETF的基金经理，权益投资管理部副总经理","wy":17,"md":"硕士研究生，具有基金从业资格。曾任易方达基金管理有限公司行业研究员、基金经理助理、研究部副总经理，易方达资源行业股票、易方达科汇灵活配置混合、易方达改革红利混合、易方达新丝路混合的基金经理。","ad":"2025-06-20T16:00:00.000Z"},{"name":"何崇恺","d":"本基金的基金经理，易方达国防军工混合、易方达积极成长混合的基金经理，权益投资管理部总经理助理","wy":10,"md":"硕士研究生，具有基金从业资格。曾任易方达基金管理有限公司行业研究员。","ad":"2025-06-20T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5746},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5747},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.579},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5911},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5774},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5913},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5858},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.575},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5836},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5772},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5639},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5848},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5843},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5989},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5908},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5997},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5937},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5995},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6084},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6125},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5977},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6086},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6054},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6073},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6318},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6393},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6381},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6402},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6299},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6319},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6355},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6304},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6293},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6222},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6082},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6134},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6202},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6218},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6088},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6292},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6308},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6385},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.634},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6283},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6341},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6229},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6246},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6194},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6227},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6303},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6259},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6231},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6167},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6211},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6101},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6048},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6079},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.599},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5906},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5725},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.577},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5747},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5804},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5811},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5761},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5776},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5768},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5719},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5679},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5713},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5636},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5705},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5804},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5706},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5723},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5705},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5743},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5739},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5717},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5638},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5683},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5704},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.565},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5617},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5649},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5644},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5615},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5564},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5714},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5742},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5749},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5779},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5827},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5961},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5863},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5855},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5914},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.583},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.59},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5794},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5799},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5866},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5881},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5978},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.603},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5969},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6009},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5923},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5832},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5815},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5855},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5786},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5711},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5877},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5896},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5792},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5963},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6037},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6203},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6213},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6184},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6051},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.612},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.6127},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5951},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5915},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5866},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5853},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5898},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5779},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5778},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5734},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5678},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5641},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5619},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5628},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5562},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5445},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5613},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5592},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5696},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5496},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5456},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5427},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5489},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5537},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5413},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5303},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5322},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5297},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5283},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5244},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5197},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5226},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5087},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.507},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5025},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5019},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5029},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.501},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.497},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4946},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4985},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5053},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5083},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5036},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.501},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5035},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4998},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4958},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4914},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4882},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4834},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4795},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4803},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4744},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4726},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4714},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4708},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4727},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4684},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4692},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4674},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4663},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4691},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4681},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4667},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4664},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4695},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4654},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4598},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4608},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4593},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4649},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4646},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.464},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4627},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4678},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4731},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4701},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4724},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4719},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4735},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4694},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4662},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4655},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4717},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4681},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4706},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4739},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4821},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4831},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4862},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4839},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4789},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4819},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4845},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4879},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4823},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4879},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4772},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4776},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4766},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4778},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4685},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4666},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4666},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4672},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4644},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4675},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4596},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4585},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4557},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4559},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4533},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4586},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4612},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4572},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.451},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4429},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4369},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4323},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4801},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4894},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4875},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4885},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4944},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4977},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4948},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4934},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4997},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4934},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5074},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5121},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5129},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5071},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.509},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.497},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5049},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5082},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5067},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5108},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5096},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4979},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4903},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4935},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4966},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5101},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5067},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4991},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5046},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5055},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4923},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4956},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4925},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4909},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4891},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4809},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4843},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4749},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4794},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4779},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4722},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4658},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.463},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4651},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4596},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4642},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4694},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4683},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.462},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4574},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4569},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4591},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4485},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4501},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4549},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.454},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.455},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4566},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4582},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4612},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4696},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4716},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4701},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4726},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4721},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4736},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4674},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4677},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4689},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4706},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4699},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.469},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4756},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4871},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4798},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4787},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4754},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4741},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4692},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4724},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4759},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4757},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4728},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4688},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4742},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4664},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4647},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4653},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4797},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4809},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4786},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4764},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4818},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4892},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4961},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4954},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4989},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5001},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5084},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4934},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4979},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4892},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.484},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4814},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4854},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4901},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4977},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4935},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4908},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4997},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4958},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4912},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4923},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4772},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.484},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4883},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5058},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4997},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5103},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4999},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5381},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5227},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4873},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4655},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4431},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4415},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.425},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.425},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4266},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4209},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4181},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4227},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.427},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4262},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4257},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4308},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4358},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4357},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4389},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4345},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4429},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4354},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4298},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4342},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.435},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4361},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4352},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.436},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4376},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4422},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4427},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4415},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4405},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4454},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4462},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4459},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4474},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4451},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4402},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4378},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4393},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4431},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4493},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4371},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4421},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4467},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4442},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4479},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4522},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4657},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.47},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4679},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4666},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.466},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4698},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4705},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4666},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4585},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4623},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4578},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4638},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4646},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4673},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4701},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4717},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4713},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4713},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4734},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4813},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4807},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4805},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4818},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.485},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4885},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4911},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4951},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4966},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4966},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4993},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5022},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5093},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5136},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5145},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5177},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5124},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5105},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5128},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5195},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5211},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5246},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5203},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5258},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5339},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.536},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5402},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5371},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5346},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5323},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5345},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5349},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5398},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5411},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5341},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5389},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5377},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5222},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5222},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.519},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5101},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5112},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.507},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5026},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.4968},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5026},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5055},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5022},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5117},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5033},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5087},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5054},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000010198,"lxr_nv_fc":0.5077}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48067,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}