window.pageData = {"fund":{"_id":3000000011177,"stockCode":"011177","shortName":"博时汇融回报一年持有期混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11177,"masterFundFlag":1,"status":"normal","name":"博时汇融回报一年持有期混合型证券投资基金","exchange":"jj","inceptionDate":"2021-01-19T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时汇融回报一年持有期混合","setUpDate":"2021-01-19T16:00:00.000Z","setUpAssetScale":4113769173.44,"setUpShares":4113769173.44,"pinyin":"bshrhbyncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"付伟","stockType":"fund_manager","stockCode":"8801401022","exchange":"fm","tickerId":623152940}],"hotMetrics":{"fss":{"stockId":3000000011177,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0085,"f_ins_h_s_r_c_hy":0.0008000000000000004,"f_ins_h_s_r_c_1y":0.0013000000000000008,"f_ind_h_s_r":0.9915,"f_ind_h_s_r_c_hy":-0.0008000000000000229,"f_ind_h_s_r_c_1y":-0.0012999999999999678,"f_h_a":15806,"f_h_s_a":120139,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011177,"type":"fpr","f_p_r_fys_ssc":8972,"f_p_r_fys_ssrp":0.29717980158287816,"f_p_r_m1_ssc":9305,"f_p_r_m1_ssrp":0.18604901117798797,"f_p_r_m3_ssc":9159,"f_p_r_m3_ssrp":0.19622188250709763,"f_p_r_m6_ssc":8914,"f_p_r_m6_ssrp":0.2972063278357455,"f_p_r_y1_ssc":8421,"f_p_r_y1_ssrp":0.46057007125890737,"f_p_r_y2_ssc":7807,"f_p_r_y2_ssrp":0.3508839354342813,"f_p_r_y3_ssc":7016,"f_p_r_y3_ssrp":0.42266571632216676,"f_cagr_p_r_fs_ssc":9281,"f_cagr_p_r_fs_ssrp":0.8612068965517241,"f_p_r_y5_ssc":4509,"f_p_r_y5_ssrp":0.7043034605146407},"fp":{"stockId":3000000011177,"type":"fp","f_p_r_fys":0.22646584185045815,"f_p_r_m1":0.11300951916036128,"f_p_r_m3":0.36567834681042277,"f_p_r_m6":0.2274562584118449,"f_p_r_y1":0.28306133933596045,"f_cagr_p_r_fs":-0.01682073050403199,"f_p_r_d1":-0.0173436110287577,"f_p_r_y2":0.6648411829134737,"f_p_r_y3":0.3094041636755218,"last_data_date":"2026-06-24T16:00:00.000Z","f_p_r_y5":-0.0577539001963,"f_i_d":"2021-01-19T16:00:00.000Z"},"ff":{"stockId":3000000011177,"type":"ff","f_m_f":8413230,"f_m_f_r":0.012,"f_c_f":1402205,"f_c_f_r":0.002,"f_m_a_c_f":9815435,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011177,"type":"f_nlacan","f_nv_d":"2026-06-24T16:00:00.000Z","f_nv":0.912,"f_nv_cr":0.039553174512709566},"f_as":{"stockId":3000000011177,"type":"f_as","f_tas":1092339559.2969,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011178,"name":"博时汇融回报一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2021-01-19T16:00:00.000Z","stockCode":"011178","tickerId":11178,"shortName":"博时汇融回报一年持有期混合C","__csrcFundId":8615,"lastUpdated":"2025-01-04T00:32:08.052Z","exchange":"jj","followedNum":0,"fundCollectionId":4000050050000,"currency":"CNY","status":"normal","setUpDate":"2021-01-19T16:00:00.000Z","setUpAssetScale":27091957.64,"setUpShares":27091957.64,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bshrhbyncyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011177,"stockId":1000000000001364,"holdings":4117200,"marketCap":99243191,"netValueRatio":0.0904,"quarterlyChange":0.10169491525423768,"stock":{"exchange":"hk","stockType":"company","stockCode":"01364","tickerId":1364,"name":"古茗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011177,"stockId":300750,"holdings":153700,"marketCap":61741290,"netValueRatio":0.0562,"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":"2026-04-21T16:00:00.000Z","fundId":3000000011177,"stockId":601899,"holdings":1262600,"marketCap":41312272,"netValueRatio":0.0376,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011177,"stockId":1000000000000700,"holdings":95500,"marketCap":40811714,"netValueRatio":0.0372,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011177,"stockId":703,"holdings":3311100,"marketCap":40362309,"netValueRatio":0.0368,"quarterlyChange":0.131847725162489,"stock":{"stockCode":"000703","exchange":"sz","stockType":"company","tickerId":703,"name":"恒逸石化"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011177,"stockId":2379,"holdings":1311314,"marketCap":35510383,"netValueRatio":0.0323,"quarterlyChange":0.1321070234113706,"stock":{"stockCode":"002379","exchange":"sz","stockType":"company","tickerId":2379,"name":"宏桥控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011177,"stockId":605599,"holdings":1537999,"marketCap":34681877,"netValueRatio":0.0316,"quarterlyChange":0.37751985339034855,"stock":{"stockCode":"605599","tickerId":605599,"exchange":"sh","stockType":"company","name":"菜百股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011177,"stockId":688256,"holdings":34887,"marketCap":33835270,"netValueRatio":0.0308,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011177,"stockId":1000000000001347,"holdings":488000,"marketCap":33457800,"netValueRatio":0.0305,"quarterlyChange":0.04508748317631195,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹宏力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011177,"stockId":1000000000009868,"holdings":567400,"marketCap":32789522,"netValueRatio":0.0299,"quarterlyChange":-0.1751732829237559,"stock":{"stockType":"company","exchange":"hk","stockCode":"09868","tickerId":9868,"name":"小鹏集团-W"}}],"bondHoldings":[{"_id":"69e8fa3d1398d79843001e36","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011177,"stockCode":"019773","stockName":"25国债08","holdings":327000,"marketCap":33134076,"netValueRatio":0.0302,"lastUpdated":"2026-04-22T16:41:33.029Z"}],"lastFsMetrics":{"latestTurnoverRate":13.388220270172374,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-24T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.912},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8773},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8469},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.883},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8755},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8468},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8184},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.806},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7606},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7624},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7726},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7929},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7643},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7852},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8154},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7968},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7861},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7619},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7932},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8299},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8079},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.82},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8194},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7971},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7628},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7958},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7755},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.77},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7626},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7775},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7961},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7805},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.777},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7599},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7678},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7539},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7335},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7225},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7109},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7195},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.716},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.713},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7285},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7174},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7118},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7127},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7105},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.697},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7013},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6933},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6918},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6887},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6874},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6655},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6606},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6598},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6655},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6453},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6627},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6629},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6533},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6678},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6628},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6466},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6682},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6707},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6941},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6905},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7058},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7086},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7233},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7289},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7264},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7169},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7297},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7296},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7238},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7335},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7677},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7668},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7621},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7623},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7599},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.761},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7737},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7725},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.775},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7792},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7657},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7666},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7725},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7764},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7606},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7939},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8115},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8181},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8043},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8062},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8041},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7952},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7971},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7895},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7889},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7862},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7894},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7923},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7815},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7822},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7756},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7703},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.771},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.772},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7553},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7436},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7432},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7412},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7471},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.743},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7427},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7403},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7424},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7336},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7259},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7336},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7212},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7387},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7515},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7425},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7497},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7433},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7547},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7516},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7434},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7424},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.746},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7506},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7473},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7439},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7459},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7454},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7389},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7314},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7535},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7579},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7579},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7714},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7813},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7973},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7857},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7867},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7898},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7901},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7985},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7814},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7778},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7932},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.795},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8163},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8196},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8057},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8177},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8011},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7816},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7886},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7951},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7876},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7819},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8106},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8131},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7986},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8317},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8266},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8601},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8495},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8332},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8188},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8419},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8341},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8186},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8231},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8184},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8203},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8251},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8134},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8166},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8161},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8121},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8063},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8099},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8076},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8088},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7798},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.812},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.816},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8315},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8253},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8302},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8143},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8317},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8346},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8226},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8056},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8134},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8066},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.8106},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7954},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7837},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7801},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7593},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7649},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.761},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7663},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7756},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.768},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7682},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7611},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7713},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.768},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.781},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.77},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7566},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7653},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7542},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7517},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7523},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7517},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7425},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7293},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7323},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7257},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7267},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7278},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.73},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7278},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7167},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7126},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7106},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7132},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7216},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7223},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7089},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7081},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7108},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7065},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6947},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6869},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6928},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7112},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7147},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7356},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7347},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.742},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7359},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7306},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7244},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7087},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7177},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7367},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7187},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6915},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6985},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6937},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6992},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6932},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7056},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7115},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7149},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.7107},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6853},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6775},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6771},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6741},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6716},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6731},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6713},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6637},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.668},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6788},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.667},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6662},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6566},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6589},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6662},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6563},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.652},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6417},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.632},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.64},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6394},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.646},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6434},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6295},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.625},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6099},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5955},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5713},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.656},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6557},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6573},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6524},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.658},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6622},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6531},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6434},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6623},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6578},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6765},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6878},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6926},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6824},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6776},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6627},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6711},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.674},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6629},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6746},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6787},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6602},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6404},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6415},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6408},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6712},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6822},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6709},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6751},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.678},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6537},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6602},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6435},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6484},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6475},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6253},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6336},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6196},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6204},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6082},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5997},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5851},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5639},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5684},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5517},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5612},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5648},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5532},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5491},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5445},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5398},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5441},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5286},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5348},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5462},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5422},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.55},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5488},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5596},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5649},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5757},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5849},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5891},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5822},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5794},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.585},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5809},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6014},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5946},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5984},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5968},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6198},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6272},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6318},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6197},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.613},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6058},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6024},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5978},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5877},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5963},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5997},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5847},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5777},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5813},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5656},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5724},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5714},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5842},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.583},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5758},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5723},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5804},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5918},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6108},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6118},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6265},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6183},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6219},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.6066},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.605},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.588},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5796},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5889},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5812},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5836},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5852},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5813},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5763},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5843},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5789},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5778},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.568},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5379},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5391},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5412},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.555},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5454},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5568},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5546},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5877},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5678},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5275},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5023},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4776},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4783},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4616},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4627},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4622},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4581},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4575},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4578},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4606},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4596},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4605},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4657},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4697},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4696},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4741},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4725},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4806},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4701},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4704},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4727},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.477},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4803},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4814},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4831},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.479},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.483},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4818},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4831},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4808},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4842},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4843},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4879},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4862},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4845},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4846},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4811},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4948},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5042},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5079},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.496},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5025},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5004},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.4959},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5064},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5102},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5256},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5261},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5335},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5362},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5481},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5414},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5436},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5481},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5451},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5491},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5386},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5399},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5428},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5468},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5481},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5523},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5481},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5481},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.543},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011177,"lxr_nv_fc":0.5521}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48813,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}