window.pageData = {"fund":{"_id":3000000010740,"stockCode":"010740","shortName":"汇安核心价值混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10740,"masterFundFlag":1,"status":"normal","name":"汇安核心价值混合型证券投资基金","exchange":"jj","followedNum":1,"inceptionDate":"2021-03-15T16:00:00.000Z","fundCollectionId":4000051300000,"currency":"CNY","masterFundShortName":"汇安核心价值混合","setUpDate":"2021-03-15T16:00:00.000Z","setUpAssetScale":144913940.65,"setUpShares":144913940.65,"pinyin":"hahxjzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51300000","tickerId":51300000,"name":"汇安基金管理有限责任公司"},"managers":[{"name":"陆丰","stockType":"fund_manager","stockCode":"db20050031","exchange":"fm","tickerId":1206208540}],"hotMetrics":{"fss":{"stockId":3000000010740,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1611,"f_ins_h_s_r_c_hy":0.02309999999999998,"f_ins_h_s_r_c_1y":0.037799999999999986,"f_ind_h_s_r":0.8389,"f_ind_h_s_r_c_hy":-0.02310000000000001,"f_ind_h_s_r_c_1y":-0.037800000000000056,"f_h_a":820,"f_h_s_a":43103,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010740,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.3379670818505338,"f_p_r_m1_ssc":9217,"f_p_r_m1_ssrp":0.4041883680555556,"f_p_r_m3_ssc":9089,"f_p_r_m3_ssrp":0.7800396126760564,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.15487680254343136,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.3373754352263177,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.4712435233160622,"f_p_r_y3_ssc":6925,"f_p_r_y3_ssrp":0.6364818024263431,"f_cagr_p_r_fs_ssc":9135,"f_cagr_p_r_fs_ssrp":0.9410991898401576,"f_p_r_y5_ssc":4312,"f_p_r_y5_ssrp":0.880074228717235},"fp":{"stockId":3000000010740,"type":"fp","f_p_r_fys":0.12962419260129154,"f_p_r_m1":0.07113028953229317,"f_p_r_m3":-0.009907359752959644,"f_p_r_m6":0.26437725928360134,"f_p_r_y1":0.4426321709786274,"f_cagr_p_r_fs":-0.049656243028769365,"f_p_r_d1":0.0036861506055818616,"f_p_r_y2":0.3822525597269619,"f_p_r_y3":0.13361814967589836,"last_data_date":"2026-05-07T16:00:00.000Z","f_p_r_y5":-0.22833935018050544},"ff":{"stockId":3000000010740,"type":"ff","f_m_f":193729,"f_m_f_r":0.012,"f_c_f":32288,"f_c_f_r":0.002,"f_m_a_c_f":226017,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010740,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":0.7695,"f_nv_cr":0.02015113350125941},"f_as":{"stockId":3000000010740,"type":"f_as","f_tas":15540543.9851,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010741,"name":"汇安核心价值混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"010741","tickerId":10741,"shortName":"汇安核心价值混合C","__csrcFundId":8755,"lastUpdated":"2025-01-04T00:32:07.160Z","inceptionDate":"2021-03-15T16:00:00.000Z","exchange":"jj","followedNum":1,"fundCollectionId":4000051300000,"currency":"CNY","status":"normal","setUpDate":"2021-03-15T16:00:00.000Z","setUpAssetScale":114175063.12,"setUpShares":114175063.12,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hahxjzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010740,"stockId":768,"holdings":79500,"marketCap":1960470,"netValueRatio":0.0767,"quarterlyChange":-0.02836879432624151,"stock":{"stockCode":"000768","exchange":"sz","stockType":"company","tickerId":768,"name":"中航西飞"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010740,"stockId":600893,"holdings":37600,"marketCap":1807056,"netValueRatio":0.0707,"quarterlyChange":0.20059955033724752,"stock":{"stockCode":"600893","exchange":"sh","stockType":"company","tickerId":600893,"name":"航发动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010740,"stockId":600760,"holdings":36600,"marketCap":1797060,"netValueRatio":0.0703,"quarterlyChange":-0.12336181417456382,"stock":{"stockCode":"600760","exchange":"sh","stockType":"company","tickerId":600760,"name":"中航沈飞"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010740,"stockId":688002,"holdings":17714,"marketCap":1792656,"netValueRatio":0.0701,"quarterlyChange":0.00396825396825462,"stock":{"stockCode":"688002","exchange":"sh","stockType":"company","tickerId":688002,"name":"睿创微纳"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010740,"stockId":300395,"holdings":15700,"marketCap":1434980,"netValueRatio":0.0561,"quarterlyChange":-0.08873379860418706,"stock":{"stockCode":"300395","exchange":"sz","stockType":"company","tickerId":300395,"name":"菲利华"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010740,"stockId":300775,"holdings":36700,"marketCap":1364873,"netValueRatio":0.0534,"quarterlyChange":0.22335526315789456,"stock":{"stockCode":"300775","exchange":"sz","stockType":"company","tickerId":300775,"name":"三角防务"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010740,"stockId":688281,"holdings":18784,"marketCap":1346812,"netValueRatio":0.0527,"quarterlyChange":-0.02783395985739867,"stock":{"stockCode":"688281","tickerId":688281,"exchange":"sh","stockType":"company","name":"华秦科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010740,"stockId":2683,"holdings":30000,"marketCap":1174800,"netValueRatio":0.0459,"quarterlyChange":-0.18075313807531423,"stock":{"stockCode":"002683","exchange":"sz","stockType":"company","tickerId":2683,"name":"广东宏大"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010740,"stockId":2246,"holdings":46900,"marketCap":1172500,"netValueRatio":0.0459,"quarterlyChange":0.3890467394005577,"stock":{"stockCode":"002246","exchange":"sz","stockType":"company","tickerId":2246,"name":"北化股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010740,"stockId":600316,"holdings":29400,"marketCap":1163652,"netValueRatio":0.0455,"quarterlyChange":0.13377255800630117,"stock":{"stockCode":"600316","exchange":"sh","stockType":"company","tickerId":600316,"name":"洪都航空"}}],"lastFsMetrics":{"latestTurnoverRate":5.277425811304103,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7695},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7543},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7378},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7206},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7196},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7178},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7358},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7401},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7594},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7665},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7585},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7615},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7546},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7484},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7421},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7457},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7379},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7278},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.717},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7184},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.683},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6882},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6917},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7037},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6977},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7048},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6954},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6904},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7047},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6872},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6713},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6976},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7167},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7444},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7319},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.748},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.748},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7681},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7871},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.8074},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7941},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.812},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7995},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7962},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7888},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.8516},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.8408},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.8441},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.8219},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.8091},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.8005},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7978},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7817},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7965},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.79},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7772},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7935},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.8007},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7878},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7489},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7673},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7823},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7979},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.8067},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7835},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.8094},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7926},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7692},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7625},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7742},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7448},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7491},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7601},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7648},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.8112},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7699},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7351},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7095},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.7098},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6913},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6812},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6718},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6773},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6727},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6691},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.649},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6307},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6365},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6341},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6251},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6249},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6215},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6284},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6227},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6055},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6046},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.601},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5999},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5934},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5806},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5752},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5822},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.587},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.585},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5822},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5822},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5918},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5904},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5729},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5889},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5949},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5911},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5992},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5937},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5992},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5952},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6014},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6088},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6086},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6127},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6018},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.602},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.613},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6152},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6305},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6458},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6383},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6343},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6212},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6063},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6057},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6145},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6062},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.604},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6283},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6325},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.626},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6432},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6396},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6535},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6463},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6202},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6185},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6174},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6207},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6158},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6177},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6158},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6019},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6076},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6064},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6042},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.613},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6148},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5905},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5806},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5886},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5898},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5706},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5931},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6262},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6377},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6316},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6232},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.606},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6195},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6307},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6168},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6042},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6081},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.605},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6142},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6032},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5912},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6047},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.594},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5993},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5942},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.598},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6023},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5893},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5899},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5741},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5791},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5829},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5903},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5827},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5711},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5713},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5643},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5699},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.572},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5706},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5688},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5511},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5549},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.553},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5535},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5503},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5527},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5594},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5528},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5532},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5559},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5532},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5608},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5599},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.544},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.538},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5372},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5252},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.523},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5181},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5261},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5342},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5325},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5333},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5338},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5343},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5325},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5288},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5311},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5286},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.528},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5211},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5154},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.508},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5132},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5102},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5113},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5177},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5148},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5178},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5219},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5189},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5176},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5154},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5143},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5251},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5277},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5297},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5243},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5334},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5351},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.538},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5239},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5158},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.513},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5149},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5141},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5235},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5254},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.532},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5145},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5172},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5171},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5215},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5229},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5111},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.4966},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.4784},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.4657},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.4707},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.528},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5444},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5433},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5478},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5485},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5517},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.556},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5537},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5626},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5606},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5757},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5797},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5871},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5805},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5778},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5629},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.573},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5728},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5718},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5697},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5643},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5522},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5457},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5395},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5407},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5614},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5719},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5676},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5727},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5719},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.561},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5613},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.549},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5561},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5507},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5503},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.561},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5588},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5615},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5646},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5592},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.547},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5461},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5535},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5413},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5489},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5492},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5435},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5391},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5371},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5335},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5403},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5192},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5211},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5292},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.528},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5261},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5174},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5178},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5279},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5404},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5532},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5557},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5574},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5513},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5562},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5508},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.557},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5524},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5515},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.549},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5535},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5617},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5743},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5712},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5698},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5664},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5692},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5669},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5682},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5746},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5776},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5709},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5623},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5665},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.561},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5646},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5647},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5814},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5782},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5778},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5634},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5697},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5862},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6024},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6033},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.6114},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5931},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5865},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5822},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5802},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5691},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.562},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5636},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5619},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5612},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5669},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.568},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5623},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5651},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5666},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.565},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5603},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5381},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5443},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5429},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5559},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5449},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5624},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5629},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5964},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5697},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5246},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5077},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.496},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.4924},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.4788},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.4803},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.4799},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.4772},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.4751},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.4758},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.4772},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.478},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.4771},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.4816},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.4874},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.4875},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.4917},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.492},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5039},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5007},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.4987},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5003},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5027},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5031},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5088},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5108},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5091},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5175},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5135},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5138},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5123},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5192},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5163},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.515},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5172},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5167},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5164},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5128},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5295},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.537},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5354},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5219},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5207},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5213},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5156},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5249},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5288},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5461},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5485},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5526},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5444},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.552},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5477},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5456},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5458},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5397},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5464},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5365},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5397},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5362},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5399},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5405},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.546},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5375},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5375},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5288},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5369},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.534},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5412},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5544},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5556},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5517},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5538},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5532},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5533},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5584},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5607},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5596},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5603},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5532},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5504},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5565},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5522},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5492},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5532},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5544},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5533},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.556},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5416},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5432},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.55},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5561},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5555},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.553},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5518},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5543},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5576},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010740,"lxr_nv_fc":0.5587}],"indexCandlestickList":[{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48385,"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":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}