window.pageData = {"fund":{"_id":3000000010865,"name":"泓德卓远混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-12-21T16:00:00.000Z","stockCode":"010865","tickerId":10865,"shortName":"泓德卓远混合C","exchange":"jj","followedNum":20,"fundCollectionId":4000051070000,"currency":"CNY","status":"normal","setUpDate":"2020-12-21T16:00:00.000Z","setUpAssetScale":1616059660.87,"setUpShares":1616059660.87,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hdzyhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51070000","tickerId":51070000,"name":"泓德基金管理有限公司"},"managers":[{"name":"于浩成","stockType":"fund_manager","stockCode":"db20567878","exchange":"fm","tickerId":250803188120}],"hotMetrics":{"fss":{"stockId":3000000010865,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0008,"f_ind_h_s_r":0.9992,"f_h_a":51673,"f_h_s_a":19907,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010865,"type":"fpr","f_p_r_fys_ssc":8983,"f_p_r_fys_ssrp":0.260187040748163,"f_p_r_m1_ssc":9272,"f_p_r_m1_ssrp":0.20494013590766907,"f_p_r_m3_ssc":9130,"f_p_r_m3_ssrp":0.23288421513856938,"f_p_r_m6_ssc":8874,"f_p_r_m6_ssrp":0.290769750929787,"f_p_r_y1_ssc":8359,"f_p_r_y1_ssrp":0.2300789662598708,"f_p_r_y2_ssc":7762,"f_p_r_y2_ssrp":0.24352531890220333,"f_p_r_y3_ssc":6983,"f_p_r_y3_ssrp":0.290461185906617,"f_cagr_p_r_fs_ssc":9205,"f_cagr_p_r_fs_ssrp":0.8908083441981747,"f_p_r_y5_ssc":4426,"f_p_r_y5_ssrp":0.7371751412429378},"fp":{"stockId":3000000010865,"type":"fp","f_p_r_fys":0.17632484514796976,"f_p_r_m1":0.08081446819274118,"f_p_r_m3":0.12952683055775882,"f_p_r_m6":0.2108245962028903,"f_p_r_y1":0.6148904006046856,"f_cagr_p_r_fs":-0.028423597192703598,"f_p_r_d1":-0.01168672597244036,"f_p_r_y2":0.7415936417362956,"f_p_r_y3":0.442606347062795,"last_data_date":"2026-06-02T16:00:00.000Z","f_p_r_y5":-0.09114112517281758},"ff":{"stockId":3000000010865,"type":"ff","f_m_f":13926340,"f_m_f_r":0.012,"f_c_f":2321056,"f_c_f_r":0.002,"f_m_a_c_f":16247396,"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":"2026-06-02T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010865,"type":"f_nlacan","f_nv_d":"2026-06-02T16:00:00.000Z","f_nv":0.8546,"f_nv_cr":0.006121968448316473},"f_as":{"stockId":3000000010865,"type":"f_as","f_tas":640831916.989,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010864,"__csrcFundId":8456,"stockCode":"010864","shortName":"泓德卓远混合(010864)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10864,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:31:45.872Z","status":"normal","name":"泓德卓远混合型证券投资基金","exchange":"jj","followedNum":26,"inceptionDate":"2020-12-21T16:00:00.000Z","fundCollectionId":4000051070000,"currency":"CNY","masterFundShortName":"泓德卓远混合","setUpDate":"2020-12-21T16:00:00.000Z","setUpAssetScale":3343814397.18,"setUpShares":3343814397.18,"pinyin":"hdzyhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010864,"stockId":600426,"holdings":3279099,"marketCap":118703383,"netValueRatio":0.0468,"quarterlyChange":0.15176582882596312,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010864,"stockId":300750,"holdings":248140,"marketCap":99677838,"netValueRatio":0.0393,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010864,"stockId":600176,"holdings":3723843,"marketCap":90526623,"netValueRatio":0.0357,"quarterlyChange":0.4216374269005847,"stock":{"stockCode":"600176","exchange":"sh","stockType":"company","tickerId":600176,"name":"中国巨石"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010864,"stockId":688200,"holdings":321912,"marketCap":84598473,"netValueRatio":0.0333,"quarterlyChange":0.3817034700315456,"stock":{"stockCode":"688200","tickerId":688200,"exchange":"sh","stockType":"company","name":"华峰测控"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010864,"stockId":601138,"holdings":1582067,"marketCap":81413167,"netValueRatio":0.0321,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010864,"stockId":2353,"holdings":824800,"marketCap":79840640,"netValueRatio":0.0315,"quarterlyChange":0.3666525483552172,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010864,"stockId":605117,"holdings":573412,"marketCap":75380741,"netValueRatio":0.0297,"quarterlyChange":0.5250580046403721,"stock":{"stockCode":"605117","tickerId":605117,"exchange":"sh","stockType":"company","name":"德业股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010864,"stockId":301031,"holdings":532400,"marketCap":73588328,"netValueRatio":0.029,"quarterlyChange":0.23201711382476176,"stock":{"stockCode":"301031","tickerId":301031,"exchange":"sz","stockType":"company","name":"中熔电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010864,"stockId":603599,"holdings":4931936,"marketCap":71463752,"netValueRatio":0.0282,"quarterlyChange":0.2621951219512193,"stock":{"stockCode":"603599","exchange":"sh","stockType":"company","tickerId":603599,"name":"广信股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010864,"stockId":1000000000000981,"holdings":1303893,"marketCap":58375289,"netValueRatio":0.023,"quarterlyChange":-0.2904128761371586,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}}]},"netValueList":[{"date":"2026-06-02T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.8546},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.8494},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.8319},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.8564},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.88},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.864},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.8766},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.8812},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.852},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.8264},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.8514},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.8312},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.8172},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.8195},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.8214},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.8416},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.8247},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.8226},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.8074},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.8179},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.8077},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7907},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7884},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7782},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7788},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7711},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7748},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7772},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7665},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7649},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7701},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7679},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7499},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7619},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7541},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.751},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7383},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7377},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7123},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7076},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7114},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7212},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7106},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7236},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7236},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.718},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7262},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7166},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7091},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7268},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7278},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.744},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7387},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7492},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7552},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.762},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7664},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7587},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7543},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7597},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7582},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7535},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7566},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7757},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.777},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7803},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7789},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7654},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7608},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7717},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7701},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7663},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7626},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7478},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7492},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7601},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7543},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7427},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.77},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7786},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7879},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.781},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7758},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7842},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7767},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7812},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.768},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7772},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.776},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7678},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7581},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7584},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7664},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7608},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7597},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7672},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7649},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7475},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7265},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7329},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7261},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7337},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7294},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7292},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7223},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7211},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7103},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7073},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7164},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7025},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7109},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7211},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7152},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7204},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7232},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7282},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7217},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7103},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7058},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7068},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7109},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7065},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7013},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.6991},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.6963},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.6911},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.6918},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7133},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7172},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7176},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.732},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7393},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7542},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7403},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7423},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7467},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7507},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7566},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7434},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7336},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7452},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7393},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7569},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7633},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7401},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7453},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7359},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.721},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7232},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7276},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7131},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7055},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7327},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7343},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7222},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7442},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.753},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7764},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7704},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7601},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7397},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7546},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7515},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7254},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7131},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7052},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.7063},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.706},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.6872},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.6842},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.678},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.6758},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.662},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.663},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.6711},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.6672},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.6409},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.6549},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.6502},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.6635},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.6577},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.6553},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.6434},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.6479},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.6469},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.6373},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.6211},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.6232},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.6186},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.6169},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.6107},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.6022},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.6072},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5918},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5894},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.584},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5868},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5879},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5832},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5795},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5734},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5781},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5836},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5903},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5806},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5764},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5764},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.569},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5667},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5637},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5613},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5592},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5513},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5514},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5468},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5454},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5436},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5405},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5439},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5333},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.536},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5367},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5325},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5369},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.536},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5323},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.529},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5346},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5295},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5207},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5186},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5169},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5238},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5257},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5287},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5297},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5362},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5373},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5326},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5363},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5337},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.535},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5337},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5292},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5284},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5356},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5288},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5298},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5328},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.543},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5451},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5497},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5436},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5402},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.544},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5455},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5503},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5454},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5522},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5383},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5397},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5361},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5378},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5273},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5268},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5249},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5285},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5272},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5296},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.522},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5218},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5159},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5167},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5149},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5228},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5266},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5245},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5189},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5114},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5041},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5016},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5467},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5567},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5566},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5543},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5612},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5626},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5607},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5604},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5658},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5623},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5732},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5753},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5747},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5711},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.57},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.557},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5613},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5642},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5666},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5733},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5726},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5608},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5564},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5594},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5556},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.569},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5682},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5606},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5639},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5676},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.557},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5593},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.554},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5557},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5578},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5481},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5512},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5431},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5481},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5508},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.54},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5288},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5285},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5301},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.526},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5296},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5381},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5371},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5297},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5265},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5229},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5286},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5167},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5197},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5259},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5255},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5232},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.521},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5201},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5216},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5337},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5388},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5386},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.542},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5418},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5429},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5363},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5388},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5396},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5394},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5386},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5362},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5431},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5535},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5469},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5462},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5427},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5419},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5352},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5378},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5421},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5428},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.538},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5335},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5393},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5299},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5339},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5355},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5496},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.551},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5514},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5435},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5463},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5553},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5643},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5637},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5696},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5605},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5637},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5547},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5589},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5482},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5371},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5393},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5453},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5482},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5524},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5543},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.547},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5572},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5518},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5512},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5497},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5232},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5269},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5374},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5535},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5488},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5679},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.562},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.6067},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5629},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.5167},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4889},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4733},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4724},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4586},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4636},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4643},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4615},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4561},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4615},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4638},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4562},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.454},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4577},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4635},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4611},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4612},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4561},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4652},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4561},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4475},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4486},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.451},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4512},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.45},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4513},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4534},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4558},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4565},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4576},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4556},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4607},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4584},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4609},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4639},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4662},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4648},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4555},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4634},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.472},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4762},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4651},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4674},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4725},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4704},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4699},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4754},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4885},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4881},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4808},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4746},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4774},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4752},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4767},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4714},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4606},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4619},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4551},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4602},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4594},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4613},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4652},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.473},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.474},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.474},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4732},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4804},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4788},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4813},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4861},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4876},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4901},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.495},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4924},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.49},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4928},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4865},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4871},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4851},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4902},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010865,"lxr_nv_fc":0.4939}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48671,"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":247,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}