window.pageData = {"fund":{"_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","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","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":3000000010362,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":3544,"f_h_s_a":36823,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0.0026000000000000467,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":-0.0026,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010362,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.027493261455525605,"f_p_r_m1_ssc":5774,"f_p_r_m1_ssrp":0.010046769443963278,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.031355781222162836,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.09090909090909091,"f_p_r_y1_ssc":4563,"f_p_r_y1_ssrp":0.061595791319596666,"f_p_r_y2_ssc":3499,"f_p_r_y2_ssrp":0.22384219554030874,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.2882599580712788,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.8897854077253219},"fp":{"stockId":3000000010362,"type":"fp","f_p_r_fys":0.2609252669039135,"f_p_r_m1":0.23628750872295834,"f_p_r_m3":0.15519040166927422,"f_p_r_m6":0.18438293889557333,"f_p_r_y1":0.960168178800616,"f_cagr_p_r_fs":-0.02430795526285623,"f_p_r_d1":-0.007067137809187218,"f_p_r_y2":0.8011386742578248,"f_p_r_y3":0.4326378780527218,"last_data_date":"2026-04-28T16:00:00.000Z"},"ff":{"stockId":3000000010362,"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":"2025-06-23T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010362,"type":"f_nlacan","f_nv_d":"2026-04-28T16:00:00.000Z","f_nv":0.8858,"f_nv_cr":0.0019228594050446635},"f_as":{"stockId":3000000010362,"type":"f_as","f_tas":76499401.7788,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010361,"__csrcFundId":8999,"stockCode":"010361","shortName":"嘉实品质优选股票A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":10361,"masterFundFlag":1,"lastUpdated":"2024-12-31T23:39:52.083Z","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"}],"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"}]},"netValueList":[{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.8858},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.8841},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.8973},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.8763},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.8812},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.8901},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.8521},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.8549},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.8445},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.8308},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.8069},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.8163},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7981},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7967},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.786},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7771},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7172},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7133},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7088},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7268},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7007},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7215},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7165},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.722},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7417},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7174},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6997},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7362},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7377},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7548},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7287},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7581},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7461},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7529},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7633},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7725},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7368},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7482},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7559},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7405},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7509},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7883},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7871},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7906},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7835},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7795},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7636},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7667},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7509},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7645},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.757},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7244},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7278},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7388},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7603},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7471},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.781},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7668},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.791},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7796},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7645},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7687},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7818},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.771},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7453},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7603},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7645},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7495},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7387},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7269},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7482},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7376},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7358},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7361},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.728},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7237},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7025},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7148},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.708},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7076},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7143},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7119},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6995},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6904},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6659},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6639},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6708},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6463},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6623},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6813},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6783},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6941},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6993},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6928},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6704},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6698},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6625},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6694},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6762},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6651},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6591},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6571},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6389},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6276},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.627},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6586},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6622},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6644},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6619},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6586},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6829},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6747},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6762},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6905},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6985},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7137},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6899},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6952},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7031},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7022},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7299},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7479},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7418},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7459},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7248},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6894},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6966},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7007},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6738},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6623},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6874},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6893},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6749},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7139},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7119},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7444},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7307},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7244},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7157},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.741},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7302},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7157},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.7207},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6943},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6959},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.688},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6837},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6721},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6733},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6658},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6202},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6026},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6122},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6189},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5946},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6378},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6433},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6661},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6539},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6637},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6237},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6252},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6333},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.6102},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5733},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5719},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5644},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5641},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5569},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5509},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5448},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5302},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5169},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5149},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5217},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.521},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5192},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5176},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5123},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5181},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5171},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5213},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5076},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5061},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4962},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4887},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4879},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4896},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4879},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4875},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4808},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4815},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4744},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4765},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4716},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4747},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4767},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4661},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4688},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4663},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4604},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4685},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4725},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4651},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4637},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4615},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4545},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4465},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.443},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4474},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4497},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.449},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4531},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4447},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.449},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4505},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4505},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.455},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4526},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4527},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4429},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4404},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4378},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4432},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4343},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4379},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4387},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4354},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4406},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4442},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4479},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4466},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4445},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.446},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.456},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4534},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4581},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4534},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4612},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4625},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4659},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4568},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4519},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4482},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4478},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4457},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4519},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4513},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4562},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4487},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4498},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4498},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4511},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4543},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.452},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4474},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.441},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4269},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4246},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4638},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4678},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4659},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4675},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4681},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4714},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4698},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4708},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4789},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4779},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4902},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4949},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5046},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4997},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5009},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4921},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.504},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5024},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5058},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5094},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5181},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5039},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4977},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5052},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.529},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5387},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5338},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5438},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5476},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5233},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5291},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5174},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5255},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5189},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5051},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5135},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5013},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5011},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4947},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4855},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4669},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4614},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4789},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4722},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4812},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4759},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4665},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4626},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4569},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4549},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.458},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4412},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4409},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4513},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4469},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4497},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4368},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4385},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4472},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4652},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4795},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.483},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4888},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.479},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.476},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4725},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4774},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4774},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4728},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4716},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4731},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4797},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4899},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4838},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.484},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4843},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4797},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4734},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4752},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4769},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4762},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4717},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4673},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4725},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4628},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.464},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4658},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4786},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4792},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4781},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4718},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4753},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4863},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4979},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.496},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5022},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5022},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5078},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5004},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5071},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4967},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4913},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4883},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4902},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4943},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4984},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5015},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4965},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5038},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5035},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4986},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5003},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4858},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4905},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4951},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5085},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5025},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5106},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5017},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5319},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5122},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4853},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4703},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4547},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4517},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.434},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4332},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4319},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4288},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4243},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4238},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4249},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4232},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4229},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.43},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.434},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4359},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4423},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4406},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4473},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4422},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4436},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4472},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4482},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4474},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4457},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4449},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4442},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4476},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4459},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4426},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4399},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4447},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4437},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4414},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.44},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4401},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4363},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4376},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4439},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4492},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4528},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4391},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4462},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.447},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4425},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4523},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4562},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4688},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4695},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4726},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4692},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.475},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4759},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4759},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4756},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4674},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4731},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4689},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4741},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4718},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4709},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4711},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4722},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4697},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4698},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4667},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4747},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4749},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4742},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4756},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4794},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4799},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4791},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4802},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.484},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4834},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4862},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4856},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4921},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4939},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4895},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.494},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4911},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4912},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4899},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4963},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.497},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4997},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4935},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.4963},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5011},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5056},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5124},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5083},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5044},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5039},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5046},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5078},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5106},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5076},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.501},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5029},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010362,"lxr_nv_fc":0.5021}],"indexCandlestickList":[{"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},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48258,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}