window.pageData = {"fund":{"_id":3000000010361,"stockCode":"010361","shortName":"嘉实品质优选股票A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":10361,"masterFundFlag":1,"status":"normal","name":"嘉实品质优选股票型证券投资基金","exchange":"jj","followedNum":5,"fundCollectionId":4000050080000,"inceptionDate":"2021-05-24T16:00:00.000Z","currency":"CNY","masterFundShortName":"嘉实品质优选股票","setUpDate":"2021-05-24T16:00:00.000Z","setUpAssetScale":3929193843.27,"setUpShares":3929193843.27,"pinyin":"jspzyxgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"李涛","stockType":"fund_manager","stockCode":"db20873248","exchange":"fm","tickerId":1220207490}],"hotMetrics":{"fss":{"stockId":3000000010361,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0034000000000000002,"f_ins_h_s_r_c_hy":0.0004000000000000002,"f_ins_h_s_r_c_1y":0.0002000000000000001,"f_ind_h_s_r":0.9965999999999999,"f_ind_h_s_r_c_hy":-0.00040000000000006697,"f_ind_h_s_r_c_1y":-0.000200000000000089,"f_h_a":27031,"f_h_s_a":81796,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010361,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.03845462713387242,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.03080117667416508,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.046816811491399185,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.08276643990929705,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.06685478619492077,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.22174657534246575,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.2543675751222921,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.8809157696907569},"fp":{"stockId":3000000010361,"type":"fp","f_p_r_fys":0.26806978676267024,"f_p_r_m1":0.23323458120118534,"f_p_r_m3":0.140047304867422,"f_p_r_m6":0.22155528878218056,"f_p_r_y1":0.9576742197520332,"f_cagr_p_r_fs":-0.017681045781607008,"f_p_r_d1":-0.007099002302379254,"f_p_r_y2":0.8283090437213023,"f_p_r_y3":0.4641087130295771,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000010361,"type":"ff","f_m_f":8368464,"f_m_f_r":0.012,"f_c_f":1394744,"f_c_f_r":0.002,"f_m_a_c_f":9763208,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010361,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.9158,"f_nv_cr":0.0038364573057108053},"f_as":{"stockId":3000000010361,"type":"f_as","f_tas":1415374045.3438,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010362,"name":"嘉实品质优选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"010362","tickerId":10362,"shortName":"嘉实品质优选股票C","__csrcFundId":8999,"lastUpdated":"2025-01-04T00:32:06.364Z","inceptionDate":"2021-05-24T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","followedNum":1,"status":"normal","setUpDate":"2021-05-24T16:00:00.000Z","setUpAssetScale":161763954.66,"setUpShares":161763954.66,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jspzyxgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010361,"stockId":1000000000006869,"holdings":819000,"marketCap":132333897,"netValueRatio":0.0887,"quarterlyChange":2.5396518375241777,"stock":{"stockCode":"06869","exchange":"hk","stockType":"company","tickerId":6869,"name":"长飞光纤光缆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010361,"stockId":300308,"holdings":207300,"marketCap":118038693,"netValueRatio":0.0791,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010361,"stockId":601138,"holdings":1935900,"marketCap":99621414,"netValueRatio":0.0668,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010361,"stockId":688041,"holdings":471059,"marketCap":99044865,"netValueRatio":0.0664,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010361,"stockId":2371,"holdings":206430,"marketCap":92274210,"netValueRatio":0.0619,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010361,"stockId":603019,"holdings":886900,"marketCap":69710340,"netValueRatio":0.0467,"quarterlyChange":-0.0814498113277119,"stock":{"stockCode":"603019","exchange":"sh","stockType":"company","tickerId":603019,"name":"中科曙光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010361,"stockId":300502,"holdings":141680,"marketCap":62741571,"netValueRatio":0.0421,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010361,"stockId":300394,"holdings":206700,"marketCap":62340720,"netValueRatio":0.0418,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010361,"stockId":1000000000000981,"holdings":1278000,"marketCap":57210392,"netValueRatio":0.0384,"quarterlyChange":-0.2904128761371586,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010361,"stockId":1000000000001347,"holdings":828000,"marketCap":56768563,"netValueRatio":0.0381,"quarterlyChange":0.04508748317631195,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹半导体"}}],"bondHoldings":[{"_id":"69e8fa1b1398d79843001b99","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010361,"stockCode":"019792","stockName":"25国债19","holdings":395000,"marketCap":39798295,"netValueRatio":0.0267,"lastUpdated":"2026-04-22T16:40:59.231Z"},{"_id":"69e8fa1b1398d79843001b9a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010361,"stockCode":"019785","stockName":"25国债13","holdings":274000,"marketCap":27660562,"netValueRatio":0.0185,"lastUpdated":"2026-04-22T16:40:59.235Z"},{"_id":"69e8fa1b1398d79843001b9b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010361,"stockCode":"019773","stockName":"25国债08","holdings":122000,"marketCap":12361949,"netValueRatio":0.0083,"lastUpdated":"2026-04-22T16:40:59.238Z"},{"_id":"69e8fa1b1398d79843001b9c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010361,"stockCode":"019827","stockName":"26国债01","holdings":32000,"marketCap":3208448,"netValueRatio":0.0022,"lastUpdated":"2026-04-22T16:40:59.242Z"},{"_id":"69e8fa1b1398d79843001b9d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010361,"stockCode":"118060","stockName":"瑞可转债","holdings":15640,"marketCap":2444539,"netValueRatio":0.0016,"lastUpdated":"2026-04-22T16:40:59.248Z"}],"lastFsMetrics":{"latestTurnoverRate":0.8870941486582186,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.9158},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.9123},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.9105},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.9241},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.9024},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.9074},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.9165},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.8774},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.8803},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.8695},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.8554},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.8308},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.8405},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.8217},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.8202},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.8092},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.8},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7383},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7343},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7296},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7482},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7213},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7426},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7375},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7432},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7634},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7384},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7202},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7576},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7592},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7768},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7499},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7802},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7678},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7747},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7855},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7949},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7582},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7698},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7778},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7619},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7726},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.811},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.8097},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.8134},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.806},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.8019},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7857},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7888},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7725},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7865},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7788},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7452},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7487},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.76},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7821},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7685},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.8033},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7887},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.8136},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.8018},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7863},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7906},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.8041},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.793},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7665},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7819},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7861},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7708},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7596},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7475},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7694},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7584},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7566},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7569},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7486},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7441},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7222},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7349},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7279},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7275},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7343},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7318},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.719},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7097},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6845},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6824},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6895},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6643},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6808},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7002},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6971},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7134},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7187},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.712},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.689},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6883},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6808},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6879},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6949},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6834},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6772},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6752},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6565},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6448},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6442},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6767},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6803},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6826},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.68},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6766},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7016},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6931},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6946},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7093},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7175},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7331},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7086},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7141},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7221},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7212},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7497},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7681},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7618},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.766},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7443},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.708},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7154},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7196},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6919},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6801},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7058},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7078},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.693},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.733},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7309},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7642},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7501},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7436},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7346},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7606},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7495},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7345},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7397},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7126},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7142},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7061},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.7017},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6898},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.691},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6833},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6364},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6184},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6282},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.635},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6101},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6544},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.66},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6835},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6708},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.681},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6399},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6414},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.6497},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.626},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5881},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5867},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.579},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5786},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5712},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5651},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5588},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5438},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5302},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5281},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.535},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5344},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5325},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5309},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5254},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5313},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5303},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5346},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5205},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5189},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5088},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.501},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5002},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.502},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5002},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4998},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4929},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4936},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4863},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4885},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4835},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4866},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4886},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4778},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4806},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4779},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4719},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4803},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4843},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4766},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4753},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.473},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4658},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4576},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.454},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4585},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4608},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4601},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4643},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4557},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.46},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4616},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4616},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4662},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4638},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4638},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4537},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4512},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4485},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.454},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4449},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4486},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4494},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.446},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4514},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4549},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4588},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4575},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4553},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4568},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.467},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4644},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4692},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4644},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4723},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4737},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4771},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4678},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4627},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.459},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4585},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4563},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4627},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.462},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.467},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4594},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4605},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4604},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4618},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.465},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4627},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4579},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4514},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.437},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4346},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4747},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4788},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4768},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4784},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4791},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4824},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4807},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4818},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.49},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.489},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5016},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5064},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5163},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5113},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5125},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5034},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5156},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.514},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5175},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5212},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.53},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5155},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5115},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5091},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5168},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5411},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5511},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.546},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5562},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5601},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5353},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5411},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5292},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5374},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5306},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5165},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5251},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5126},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5124},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5058},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4964},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4774},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4717},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4896},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4827},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.492},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4865},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4769},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4728},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.467},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.465},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4681},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.451},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4506},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4612},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4567},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4596},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4465},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4481},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.457},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4754},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.49},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4936},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4995},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4895},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4864},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4828},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4878},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4877},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.483},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4818},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4833},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.49},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5005},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4942},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4944},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4948},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.49},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4835},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4853},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4872},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4864},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4818},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4773},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4825},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4727},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4739},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4757},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4888},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4894},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4882},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4818},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4854},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4966},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5084},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5065},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5128},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5127},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5185},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5109},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5177},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5071},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5016},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4985},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5004},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5046},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5088},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5119},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5068},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5143},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5139},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.509},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5107},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4959},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5006},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5053},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5189},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5128},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.521},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.512},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5428},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5227},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4952},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4798},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4639},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4608},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4428},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.442},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4406},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4374},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4328},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4323},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4334},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4316},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4314},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4386},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4426},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4446},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4511},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4494},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4561},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.451},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4524},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4561},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.457},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4562},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4545},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4536},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4529},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4564},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4546},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4513},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4485},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4534},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4523},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.45},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4485},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4486},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4448},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4461},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4525},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4579},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4615},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4476},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4548},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4556},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.451},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.461},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.465},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4778},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4784},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4816},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4782},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4841},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.485},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4849},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4846},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4763},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.482},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4778},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.483},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4807},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4798},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4799},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4811},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4785},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4786},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4754},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4836},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4838},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4831},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4844},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4883},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4889},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.488},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4891},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4929},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4924},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4952},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4945},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5011},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.503},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4985},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5031},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5001},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5002},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.4988},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5054},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5061},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5088},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5025},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5053},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5102},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5147},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5217},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5174},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5135},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.513},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5137},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5169},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5197},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5167},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.51},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010361,"lxr_nv_fc":0.5119}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48329,"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":239,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}