window.pageData = {"fund":{"_id":3000000010854,"stockCode":"010854","shortName":"汇添富沪深300基本面增强指数A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":10854,"masterFundFlag":1,"status":"normal","name":"汇添富沪深300基本面增强指数型证券投资基金","exchange":"jj","followedNum":25,"inceptionDate":"2021-01-19T16:00:00.000Z","fundCollectionId":4000050460000,"currency":"CNY","masterFundShortName":"汇添富沪深300基本面增强指数","setUpDate":"2021-01-19T16:00:00.000Z","setUpAssetScale":9710171325.74,"setUpShares":9710171325.74,"pinyin":"htfhs300jbmzqzsxzqtzjj","memoNum":1,"indexFundFlag":1,"indexId":1000000000300,"index":{"stockCode":"000300","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":300,"name":"沪深300","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"顾耀强","stockType":"fund_manager","stockCode":"8801333994","exchange":"fm","tickerId":72517090080}],"hotMetrics":{"fss":{"stockId":3000000010854,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0012,"f_ins_h_s_r_c_hy":-0.00010000000000000005,"f_ins_h_s_r_c_1y":-0.0002000000000000003,"f_ind_h_s_r":0.9987999999999999,"f_ind_h_s_r_c_hy":0.00009999999999987796,"f_ind_h_s_r_c_1y":0.00019999999999986695,"f_h_a":56468,"f_h_s_a":88928,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010854,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.5096102029818573,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.24537521815008725,"f_p_r_m3_ssc":5591,"f_p_r_m3_ssrp":0.39284436493738817,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.46675531914893614,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.5186500888099467,"f_p_r_y2_ssc":3443,"f_p_r_y2_ssrp":0.5880302149912842,"f_p_r_y3_ssc":2840,"f_p_r_y3_ssrp":0.588939767523776,"f_cagr_p_r_fs_ssc":5786,"f_cagr_p_r_fs_ssrp":0.9137424373379429,"f_p_r_y5_ssc":1733,"f_p_r_y5_ssrp":0.8071593533487298},"fp":{"stockId":3000000010854,"type":"fp","f_p_r_fys":0.0519873650960776,"f_p_r_m1":0.03697457187337827,"f_p_r_m3":0.012669453946534404,"f_p_r_m6":0.07015664747623451,"f_p_r_y1":0.33483633934535617,"f_cagr_p_r_fs":-0.04185662061833961,"f_p_r_d1":-0.005270723526593191,"f_p_r_y2":0.4224951058907267,"f_cagr_p_r_fs_sic":244,"f_cagr_p_r_fs_sirp":0.9958847736625515,"f_p_r_fys_sic":235,"f_p_r_fys_sirp":0.2905982905982906,"f_p_r_m1_sic":241,"f_p_r_m1_sirp":0.275,"f_p_r_m3_sic":215,"f_p_r_m3_sirp":0.5233644859813084,"f_p_r_m6_sic":199,"f_p_r_m6_sirp":0.6313131313131313,"f_p_r_y1_sic":192,"f_p_r_y1_sirp":0.806282722513089,"f_p_r_y2_sic":182,"f_p_r_y2_sirp":0.9171270718232044,"f_p_r_y3":0.21253033980582448,"f_p_r_y3_sic":160,"f_p_r_y3_sirp":0.9685534591194969,"last_data_date":"2026-04-15T16:00:00.000Z","f_p_r_y5":-0.08347666552000865},"ff":{"stockId":3000000010854,"type":"ff","f_m_f":20464654,"f_m_f_r":0.012,"f_c_f":3410775,"f_c_f_r":0.002,"f_m_a_c_f":23875429,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010854,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":0.7993,"f_nv_cr":0.01459761360751477},"f_as":{"stockId":3000000010854,"type":"f_as","f_tas":3355043938.7754,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010855,"name":"汇添富沪深300基本面增强指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2021-01-19T16:00:00.000Z","indexFundFlag":1,"stockCode":"010855","tickerId":10855,"shortName":"汇添富沪深300基本面增强指数型证券投资基金C","__csrcFundId":8505,"lastUpdated":"2026-04-10T17:05:38.204Z","exchange":"jj","followedNum":0,"fundCollectionId":4000050460000,"currency":"CNY","status":"normal","setUpDate":"2021-01-19T16:00:00.000Z","setUpAssetScale":560138878.8,"setUpShares":560138878.8,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfhs300jbmzqzsxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000000300}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010854,"stockId":300750,"holdings":479000,"marketCap":175917540,"netValueRatio":0.0491,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010854,"stockId":600036,"holdings":3989964,"marketCap":167977484,"netValueRatio":0.0468,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04182133135362598,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010854,"stockId":600519,"holdings":111872,"marketCap":154067880,"netValueRatio":0.043,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010854,"stockId":601899,"holdings":4088428,"marketCap":140928113,"netValueRatio":0.0393,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010854,"stockId":601318,"holdings":1808633,"marketCap":123710497,"netValueRatio":0.0345,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010854,"stockId":333,"holdings":1367591,"marketCap":106877236,"netValueRatio":0.0298,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010854,"stockId":600030,"holdings":2781435,"marketCap":79854998,"netValueRatio":0.0223,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.039799331103678726,"stock":{"stockCode":"600030","exchange":"sh","stockType":"company","tickerId":600030,"name":"中信证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010854,"stockId":300308,"holdings":130000,"marketCap":79300000,"netValueRatio":0.0221,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010854,"stockId":600276,"holdings":1317361,"marketCap":78475194,"netValueRatio":0.0219,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16743535988819047,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010854,"stockId":2475,"holdings":1287089,"marketCap":72990817,"netValueRatio":0.0204,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}}],"bondHoldings":[{"_id":"69723b011987889646e708c2","date":"2025-12-30T16:00:00.000Z","fundId":3000000010854,"stockCode":"019785","stockName":"25国债13","holdings":400000,"marketCap":40241205,"netValueRatio":0.0112,"lastUpdated":"2026-01-22T14:58:09.897Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b011987889646e708c3","date":"2025-12-30T16:00:00.000Z","fundId":3000000010854,"stockCode":"019773","stockName":"25国债08","holdings":200000,"marketCap":20201928,"netValueRatio":0.0056,"lastUpdated":"2026-01-22T14:58:09.901Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b011987889646e708c4","date":"2025-12-30T16:00:00.000Z","fundId":3000000010854,"stockCode":"019696","stockName":"23国债03","holdings":151000,"marketCap":15446803,"netValueRatio":0.0043,"lastUpdated":"2026-01-22T14:58:09.904Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b011987889646e708c5","date":"2025-12-30T16:00:00.000Z","fundId":3000000010854,"stockCode":"019766","stockName":"25国债01","holdings":100000,"marketCap":10111550,"netValueRatio":0.0028,"lastUpdated":"2026-01-22T14:58:09.906Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b011987889646e708c6","date":"2025-12-30T16:00:00.000Z","fundId":3000000010854,"stockCode":"113696","stockName":"伯25转债","holdings":13900,"marketCap":1983534,"netValueRatio":0.0006,"lastUpdated":"2026-01-22T14:58:09.909Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.5861034285910377,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7993},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7878},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7885},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7785},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7798},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7661},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7698},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7416},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7436},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7468},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7558},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7401},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7488},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7505},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7438},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7538},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7431},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.733},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7577},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7577},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7708},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7648},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7708},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7699},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7732},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7807},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7786},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7647},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7759},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7742},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7661},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7747},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7883},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7851},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.791},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7929},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7869},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7798},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7904},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7874},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7896},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7889},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7757},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7805},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7862},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7799},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7692},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.789},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7966},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7932},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7872},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7834},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7822},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7872},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7891},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7865},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7907},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7893},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7884},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7836},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7855},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7871},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7879},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7841},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7936},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7908},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7786},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7598},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7638},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7634},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7671},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7649},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7631},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7618},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7592},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.751},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7475},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7521},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.738},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7481},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7534},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7482},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.753},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7531},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7572},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7508},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7424},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7374},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7405},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7436},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7358},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7331},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7333},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7266},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7176},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7186},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7372},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7407},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7364},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7416},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7484},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7611},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7491},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7478},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7548},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7544},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7578},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7465},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7441},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7512},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.75},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7591},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7661},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7573},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.763},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7541},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7441},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.742},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7462},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7334},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7285},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7469},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7436},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7301},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7424},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7482},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7647},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.757},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7527},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7392},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7473},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7431},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7339},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7329},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7274},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7249},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7306},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7253},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7262},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7237},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7268},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7121},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7113},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7155},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7132},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.696},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7092},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7112},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7152},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7104},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7032},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6955},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7078},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.7083},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6964},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6856},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6832},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6769},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6804},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6756},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6699},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6706},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6657},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6627},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6615},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6624},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6625},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6609},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6562},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6525},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6544},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6665},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6668},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6647},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6617},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6642},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6605},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.659},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6541},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6509},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6469},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6429},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6446},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6444},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6441},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6425},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.641},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6422},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6382},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.641},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6378},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6341},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6365},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6339},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6307},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6344},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6378},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6278},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6198},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6177},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6169},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.622},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6209},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6214},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6193},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6241},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6243},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6195},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6228},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6221},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6217},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6207},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6184},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6158},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.619},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6152},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6156},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6181},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6221},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6272},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6279},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6245},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6199},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6213},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6236},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6285},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6213},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6205},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6141},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6148},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6119},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6093},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6034},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6047},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6053},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6055},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6048},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6037},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6034},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6027},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5985},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.599},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5988},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5991},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5985},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5972},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5937},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5855},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5809},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5731},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6151},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6194},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6197},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6199},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6233},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.626},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6228},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6257},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6266},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6231},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6331},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6384},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.637},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6345},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6364},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6208},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.623},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.624},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6228},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6261},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6273},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6181},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6157},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6171},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6185},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.63},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6273},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6217},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6283},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6311},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6225},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6228},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6187},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6232},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6233},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6184},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6214},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6154},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6177},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6162},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.609},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6005},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6052},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6081},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6034},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.603},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6089},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6086},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6043},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6017},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6013},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6051},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5901},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5918},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5989},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6002},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5962},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5978},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6043},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6206},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.63},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6278},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6291},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6288},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6296},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6216},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.622},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6242},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6232},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6203},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6188},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6225},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6364},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6292},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6302},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6264},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6281},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6211},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6227},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.626},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6254},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.62},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6118},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6174},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6069},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6079},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6105},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6291},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6286},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6263},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6209},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.626},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6387},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6488},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.645},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.651},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.647},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6524},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.634},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6372},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6237},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6146},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6136},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.616},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.62},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6252},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6252},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6228},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6298},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6291},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6271},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6267},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6046},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6107},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6143},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6305},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6193},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6361},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6294},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.677},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.6391},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.59},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5665},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5458},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5394},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5187},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.518},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5181},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5162},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5135},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.515},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5172},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5169},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.516},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.522},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5268},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5266},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.53},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5282},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5368},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5298},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5301},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5325},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5346},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5349},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5333},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5332},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.534},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5376},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.536},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5344},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5303},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5346},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5327},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5334},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5344},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5336},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5335},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5334},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5404},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5462},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5497},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5373},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5415},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5438},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5416},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5461},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.55},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5628},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5668},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5657},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5615},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5633},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.561},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5597},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5576},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5518},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5543},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.548},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5513},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5532},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5554},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5578},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5594},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5559},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.556},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5546},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5585},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5559},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5591},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5622},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5639},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5665},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5678},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5666},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5664},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5644},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.566},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5655},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5696},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5729},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.572},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5757},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5716},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5688},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5711},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5744},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5738},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.577},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5712},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5774},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5835},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5844},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5868},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5843},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5798},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5785},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5823},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5824},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5825},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.582},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5762},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5801},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5806},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5729},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5746},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5715},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5644},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5635},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5605},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5645},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.5686},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000010854,"lxr_nv_fc":0.572}],"indexCandlestickList":[{"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},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48159,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}